Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.27 +1.56 (+1.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 37.56 37.75 37.09 37.21 55,287 -1.62(-4.18%)
Aug 30, 2002 38.60 39.18 38.60 38.83 36,342 +0.23(+0.60%)
Aug 29, 2002 38.56 38.76 38.11 38.60 54,643 -0.55(-1.41%)
Aug 28, 2002 39.03 39.29 38.80 39.15 22,166 -0.54(-1.37%)
Aug 27, 2002 39.73 39.91 39.57 39.69 43,817 -0.23(-0.56%)
Aug 26, 2002 39.88 40.08 39.69 39.91 55,803 +1.13(+2.90%)
Aug 23, 2002 38.80 39.10 38.78 38.79 23,068 -0.01(-0.02%)
Aug 22, 2002 38.54 39.07 38.43 38.80 49,874 +0.09(+0.22%)
Aug 21, 2002 38.99 38.99 38.29 38.71 86,346 +0.98(+2.59%)
Aug 20, 2002 37.59 37.87 37.52 37.73 74,232 -0.80(-2.07%)
Aug 16, 2002 38.53 38.97 38.53 38.53 58,638 -0.78(-1.97%)
Aug 15, 2002 39.05 39.45 38.87 39.31 32,734 -0.42(-1.05%)
Aug 14, 2002 39.15 39.74 38.68 39.73 43,431 +0.86(+2.22%)
Aug 13, 2002 38.87 39.57 38.84 38.87 68,948 -0.67(-1.69%)
Aug 12, 2002 39.84 39.84 39.08 39.53 59,540 +1.05(+2.72%)
Aug 07, 2002 38.25 38.67 38.18 38.49 149,495 +1.75(+4.75%)
Aug 06, 2002 36.51 37.05 36.51 36.74 72,814 -0.04(-0.11%)
Aug 05, 2002 37.13 37.25 36.59 36.78 100,652 -0.54(-1.46%)
Aug 02, 2002 37.69 37.83 37.18 37.32 74,232 -0.38(-1.01%)
Aug 01, 2002 37.32 38.01 37.28 37.70 58,251 +0.48(+1.29%)
Jul 31, 2002 37.25 37.32 37.05 37.22 32,992 -0.72(-1.90%)
Jul 30, 2002 37.61 38.22 37.57 37.94 121,529 +1.06(+2.86%)
Jul 29, 2002 36.55 36.89 36.47 36.89 286,619 +0.03(+0.08%)
Jul 26, 2002 36.82 36.86 36.67 36.86 73,201 -0.23(-0.61%)
Jul 25, 2002 36.86 37.28 36.59 37.08 106,709 -1.37(-3.55%)
Jul 24, 2002 38.02 38.56 37.40 38.45 193,700 -0.12(-0.30%)
Jul 23, 2002 39.34 39.34 38.16 38.56 95,625 -0.78(-1.97%)
Jul 22, 2002 39.46 39.73 38.99 39.34 127,844 +0.73(+1.89%)
Jul 19, 2002 39.67 39.77 38.60 38.61 75,134 -1.13(-2.85%)
Jul 17, 2002 40.62 40.62 39.69 39.74 143,052 +0.52(+1.33%)
Jul 12, 2002 39.57 39.70 38.99 39.22 57,865 -0.26(-0.67%)
Jul 11, 2002 39.38 39.57 39.09 39.49 73,845 +0.21(+0.53%)
Jul 10, 2002 39.38 40.17 39.27 39.28 1,430,521 -0.64(-1.61%)
Jul 09, 2002 40.31 40.47 39.62 39.92 31,703 +0.06(+0.16%)
Jul 08, 2002 40.50 40.50 39.86 39.86 51,163 -0.64(-1.57%)
Jul 05, 2002 40.35 40.50 40.35 40.50 90,213 -0.49(-1.19%)
Jul 04, 2002 40.68 41.07 40.68 40.99 56,834 +0.00(+0.00%)
Jul 03, 2002 40.68 41.07 40.68 40.99 56,834 +0.82(+2.05%)
Jul 02, 2002 40.81 40.89 39.97 40.16 48,843 -0.19(-0.46%)
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.