Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 92.58 93.40 91.85 91.90 840,410 -2.27(-2.42%)
May 30, 2013 94.06 94.72 93.98 94.17 714,653 +0.70(+0.74%)
May 29, 2013 94.05 94.12 92.80 93.48 1,190,249 -2.82(-2.93%)
May 28, 2013 95.98 97.27 95.96 96.30 842,710 +2.07(+2.20%)
May 24, 2013 94.59 95.19 93.45 94.23 1,601,946 -3.23(-3.31%)
May 23, 2013 95.75 97.70 93.73 97.45 1,907,756 -2.49(-2.49%)
May 22, 2013 101.63 102.40 99.68 99.94 1,173,777 -1.47(-1.45%)
May 21, 2013 101.39 101.61 100.94 101.41 656,317 +0.84(+0.83%)
May 20, 2013 100.18 100.83 100.14 100.57 853,873 +1.04(+1.05%)
May 17, 2013 98.75 99.65 98.72 99.53 774,623 +1.72(+1.76%)
May 16, 2013 98.50 98.69 97.63 97.81 731,526 -1.16(-1.17%)
May 15, 2013 98.20 98.97 98.02 98.97 1,017,656 +1.38(+1.42%)
May 13, 2013 96.38 97.60 96.22 97.59 1,600,745 +2.78(+2.93%)
May 10, 2013 93.66 94.89 93.49 94.81 1,753,367 +2.45(+2.66%)
May 09, 2013 91.83 92.78 91.59 92.36 1,358,182 -1.22(-1.30%)
May 08, 2013 92.04 93.62 91.12 93.58 1,210,635 +2.83(+3.12%)
May 07, 2013 91.09 91.91 90.65 90.75 716,857 +0.82(+0.91%)
May 06, 2013 89.90 90.10 89.78 89.93 309,081 +0.09(+0.10%)
May 03, 2013 89.86 90.04 89.79 89.84 559,692 +0.42(+0.47%)
May 02, 2013 88.41 89.70 88.21 89.42 589,667 +0.52(+0.58%)
May 01, 2013 89.33 89.71 88.87 88.90 808,402 -2.02(-2.22%)
Apr 30, 2013 90.61 90.99 90.54 90.92 428,042 -0.19(-0.21%)
Apr 29, 2013 90.65 91.32 90.52 91.11 221,145 +0.83(+0.92%)
Apr 26, 2013 90.18 90.56 89.97 90.28 495,808 -0.28(-0.31%)
Apr 25, 2013 90.12 90.91 89.57 90.56 696,971 +1.68(+1.89%)
Apr 24, 2013 88.68 89.35 88.48 88.88 795,840 +0.59(+0.66%)
Apr 23, 2013 87.73 88.47 87.66 88.29 902,401 +0.56(+0.63%)
Apr 22, 2013 87.21 88.10 86.99 87.74 989,479 -0.02(-0.03%)
Apr 19, 2013 87.31 87.87 86.96 87.76 476,230 +1.34(+1.55%)
Apr 18, 2013 87.03 87.03 86.30 86.42 399,294 -0.87(-0.99%)
Apr 17, 2013 88.14 88.28 87.04 87.29 827,350 -0.66(-0.76%)
Apr 16, 2013 87.93 88.21 87.61 87.96 418,871 +1.11(+1.28%)
Apr 15, 2013 87.78 88.34 86.78 86.85 726,168 -1.57(-1.78%)
Apr 12, 2013 88.54 88.82 87.56 88.42 742,940 -0.14(-0.16%)
Apr 11, 2013 87.95 88.84 87.42 88.56 2,572,434 +3.52(+4.14%)
Apr 10, 2013 84.94 85.20 84.74 85.04 757,990 +0.98(+1.17%)
Apr 09, 2013 83.77 84.39 83.52 84.05 878,083 -0.93(-1.09%)
Apr 08, 2013 84.04 85.01 83.78 84.99 1,375,826 +1.73(+2.08%)
Apr 05, 2013 82.30 83.43 82.05 83.26 2,019,189 +0.68(+0.82%)
Apr 04, 2013 82.27 82.78 81.94 82.58 2,186,844 +3.71(+4.71%)
Apr 03, 2013 80.12 80.20 78.69 78.86 715,981 +0.73(+0.93%)
Apr 02, 2013 78.04 78.46 77.94 78.14 637,929 -0.99(-1.25%)
Apr 01, 2013 79.65 79.65 78.86 79.13 428,340 -1.11(-1.38%)
Mar 28, 2013 80.24 80.27 79.90 80.24 418,441 -0.36(-0.45%)
Mar 27, 2013 80.22 80.67 80.08 80.60 841,299 -0.39(-0.48%)
Mar 26, 2013 81.18 81.27 80.62 80.99 355,470 +0.23(+0.28%)
Mar 25, 2013 81.51 81.53 80.13 80.76 377,868 -0.53(-0.65%)
Mar 22, 2013 81.05 81.34 81.00 81.30 225,897 +0.36(+0.44%)
Mar 21, 2013 81.54 81.54 80.72 80.94 437,563 -0.59(-0.72%)
Mar 20, 2013 80.83 81.80 80.83 81.52 394,918 +0.88(+1.10%)
Mar 19, 2013 81.06 81.30 80.21 80.64 310,030 +0.22(+0.27%)
Mar 18, 2013 80.86 81.01 80.29 80.42 615,871 -0.83(-1.02%)
Mar 15, 2013 81.41 81.46 80.92 81.25 365,248 +0.30(+0.38%)
Mar 14, 2013 80.58 81.02 80.55 80.94 251,381 +0.46(+0.57%)
Mar 13, 2013 80.26 80.72 80.15 80.48 230,775 +0.15(+0.18%)
Mar 12, 2013 80.47 80.87 80.16 80.33 509,666 -1.12(-1.37%)
Mar 11, 2013 81.22 81.45 81.09 81.45 222,949 +0.39(+0.48%)
Mar 08, 2013 80.85 81.30 80.52 81.06 538,075 +0.34(+0.42%)
Mar 07, 2013 80.68 81.17 80.60 80.72 510,271 -0.93(-1.14%)
Mar 06, 2013 81.48 81.79 81.08 81.65 775,672 +0.90(+1.11%)
Mar 05, 2013 80.31 81.15 80.22 80.76 2,827,160 +0.67(+0.84%)
Mar 04, 2013 79.75 80.10 79.33 80.08 313,236 -0.20(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.