Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	41.12	41.42	40.58	41.05	32,605	-0.08(-0.19%)
Nov 27, 2002	40.54	41.12	40.51	41.12	34,796	+0.71(+1.75%)
Nov 26, 2002	40.50	40.53	40.36	40.42	39,049	-0.43(-1.06%)
Nov 25, 2002	39.77	40.85	39.77	40.85	73,330	+0.89(+2.23%)
Nov 22, 2002	40.18	40.38	39.77	39.96	103,100	-0.27(-0.67%)
Nov 21, 2002	39.88	40.69	39.88	40.23	142,923	-0.79(-1.93%)
Nov 20, 2002	40.38	41.02	40.26	41.02	117,276	+0.79(+1.97%)
Nov 19, 2002	40.15	40.24	39.77	40.23	22,295	+0.20(+0.50%)
Nov 18, 2002	40.19	40.35	39.85	40.03	57,607	-1.28(-3.10%)
Nov 15, 2002	40.35	41.78	40.33	41.31	46,395	+1.33(+3.34%)
Nov 14, 2002	39.77	40.31	39.77	39.98	49,359	-0.19(-0.46%)
Nov 13, 2002	40.26	40.37	39.99	40.16	16,109	-0.09(-0.23%)
Nov 12, 2002	40.19	40.51	40.04	40.26	41,755	+0.37(+0.93%)
Nov 11, 2002	39.57	39.96	39.42	39.88	58,896	-0.41(-1.02%)
Nov 08, 2002	40.13	40.58	40.09	40.29	33,765	+0.16(+0.41%)
Nov 07, 2002	40.22	40.77	40.12	40.13	66,371	-0.02(-0.06%)
Nov 06, 2002	39.96	40.50	39.84	40.15	79,774	-0.36(-0.88%)
Nov 05, 2002	40.35	40.62	40.08	40.51	53,354	+0.36(+0.89%)
Nov 04, 2002	39.96	40.23	39.94	40.15	93,048	+0.50(+1.27%)
Nov 01, 2002	39.38	40.10	39.38	39.65	68,304	+1.94(+5.14%)
Oct 31, 2002	38.41	38.80	37.36	37.71	139,830	-0.91(-2.35%)
Oct 30, 2002	38.42	38.64	38.24	38.62	155,810	+1.13(+3.00%)
Oct 29, 2002	38.02	38.02	37.09	37.49	68,304	-1.23(-3.17%)
Oct 28, 2002	39.56	39.57	38.45	38.72	91,244	-0.79(-2.00%)
Oct 25, 2002	39.19	39.54	39.12	39.51	133,644	+0.87(+2.25%)
Oct 24, 2002	39.03	39.42	38.42	38.64	30,285	-0.39(-0.99%)
Oct 23, 2002	38.49	39.18	38.42	39.03	86,346	+1.17(+3.09%)
Oct 22, 2002	38.24	38.24	37.71	37.86	92,275	-1.48(-3.77%)
Oct 21, 2002	38.64	39.36	38.63	39.34	65,468	+0.57(+1.48%)
Oct 18, 2002	38.91	38.99	38.72	38.77	40,982	-0.46(-1.17%)
Oct 17, 2002	39.19	39.46	38.95	39.22	31,703	+0.83(+2.16%)
Oct 16, 2002	38.72	38.80	38.34	38.39	25,517	-0.40(-1.04%)
Oct 15, 2002	37.83	38.90	37.83	38.80	123,334	+1.88(+5.09%)
Oct 14, 2002	36.66	36.97	36.50	36.92	41,755	-0.13(-0.36%)
Oct 11, 2002	37.05	37.19	36.85	37.05	136,350	+0.66(+1.81%)
Oct 10, 2002	35.62	36.47	35.31	36.39	81,191	+0.48(+1.34%)
Oct 09, 2002	36.47	36.47	35.69	35.91	90,986	-1.68(-4.48%)
Oct 08, 2002	37.71	37.79	37.25	37.59	55,803	+0.23(+0.62%)
Oct 07, 2002	37.25	37.84	37.25	37.36	55,287	-1.36(-3.51%)
Oct 04, 2002	38.56	38.79	38.25	38.72	44,333	+0.58(+1.53%)
Oct 03, 2002	38.33	38.60	37.88	38.14	80,805	+0.31(+0.82%)
Oct 02, 2002	38.10	38.22	37.58	37.83	90,857	-1.13(-2.89%)
Oct 01, 2002	38.64	39.03	38.15	38.95	166,636	-0.70(-1.76%)
Sep 30, 2002	39.96	39.96	39.38	39.65	68,304	-0.61(-1.50%)
Sep 27, 2002	40.39	40.66	40.23	40.26	67,144	-0.19(-0.46%)
Sep 26, 2002	40.05	40.97	40.05	40.44	69,850	+0.79(+2.00%)
Sep 25, 2002	39.22	39.88	39.22	39.65	65,984	+0.50(+1.27%)
Sep 24, 2002	39.81	39.91	39.15	39.15	110,704	-0.61(-1.54%)
Sep 23, 2002	40.31	40.31	39.50	39.77	74,876	-0.54(-1.35%)
Sep 20, 2002	40.23	40.47	40.04	40.31	88,408	-0.93(-2.26%)
Sep 19, 2002	42.04	42.13	41.24	41.24	127,458	+0.02(+0.04%)
Sep 18, 2002	40.74	41.27	40.39	41.23	211,227	+2.50(+6.45%)
Sep 17, 2002	38.53	39.03	38.53	38.73	146,789	+0.61(+1.59%)
Sep 16, 2002	38.06	38.41	38.02	38.12	21,393	+0.09(+0.22%)
Sep 13, 2002	38.42	38.42	37.87	38.04	32,863	-0.41(-1.07%)
Sep 12, 2002	38.60	38.60	38.39	38.45	39,435	-0.16(-0.40%)
Sep 11, 2002	38.76	38.81	38.49	38.60	23,326	+0.33(+0.87%)
Sep 10, 2002	38.68	38.68	38.03	38.27	53,870	-0.40(-1.02%)
Sep 09, 2002	38.08	38.72	37.90	38.67	100,909	+0.45(+1.18%)
Sep 06, 2002	37.45	38.22	37.45	38.22	37,889	+1.17(+3.16%)
Sep 05, 2002	37.13	37.40	36.94	37.04	64,051	-0.43(-1.16%)
Sep 04, 2002	37.21	37.56	37.09	37.48	99,105	+0.27(+0.73%)

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.

Toyota Motor Corp Ltd Ord ADR (NY: TM )

Historical Prices

Resources