Toyota Motor Corp Ltd Ord ADR (NY: TM )

178.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 52.70 53.20 52.53 53.00 73,500 +2.40(+4.74%)
Jun 27, 2002 50.30 50.60 50.28 50.60 21,000 +0.54(+1.08%)
Jun 26, 2002 50.30 50.38 49.51 50.06 41,600 -0.96(-1.88%)
Jun 25, 2002 51.00 51.75 51.00 51.02 42,000 +1.54(+3.11%)
Jun 21, 2002 49.40 49.64 49.25 49.48 69,900 -0.14(-0.28%)
Jun 20, 2002 50.05 50.20 49.53 49.62 68,200 -1.02(-2.01%)
Jun 19, 2002 51.20 51.20 50.52 50.64 23,500 -0.69(-1.34%)
Jun 18, 2002 50.40 51.39 50.40 51.33 35,500 +0.79(+1.56%)
Jun 17, 2002 49.90 50.75 49.90 50.54 68,800 -0.01(-0.02%)
Jun 14, 2002 51.05 51.05 50.15 50.55 106,800 -2.09(-3.97%)
Jun 12, 2002 52.75 53.25 52.28 52.64 77,700 +0.53(+1.02%)
Jun 11, 2002 52.20 52.54 52.01 52.11 118,000 -0.29(-0.55%)
Jun 10, 2002 52.55 52.66 52.30 52.40 30,000 -0.40(-0.76%)
Jun 07, 2002 52.15 53.15 52.11 52.80 28,200 +0.45(+0.86%)
Jun 06, 2002 53.20 53.30 52.08 52.35 81,800 -1.17(-2.19%)
Jun 05, 2002 53.25 53.69 53.10 53.52 82,300 -1.85(-3.34%)
May 31, 2002 55.70 55.95 55.30 55.37 69,700 -0.38(-0.68%)
May 28, 2002 56.25 56.34 55.71 55.75 29,400 -1.05(-1.85%)
May 27, 2002 56.20 56.90 56.10 56.80 52,900 +0.00(+0.00%)
May 24, 2002 56.20 56.90 56.10 56.80 52,900 +1.65(+2.99%)
May 23, 2002 55.55 55.50 54.66 55.15 109,900 -1.01(-1.80%)
May 22, 2002 55.85 56.24 55.85 56.16 63,300 -0.34(-0.60%)
May 21, 2002 56.47 56.80 56.30 56.50 126,500 -0.20(-0.35%)
May 20, 2002 57.15 57.15 56.34 56.70 64,500 -0.41(-0.72%)
May 17, 2002 56.83 57.45 56.83 57.11 43,400 +0.54(+0.95%)
May 16, 2002 56.75 56.80 56.45 56.57 39,700 +0.57(+1.02%)
May 15, 2002 55.95 56.20 55.75 56.00 44,400 -0.30(-0.53%)
May 14, 2002 57.25 57.25 56.12 56.30 65,200 -0.17(-0.30%)
May 13, 2002 55.50 56.80 55.50 56.47 85,500 +1.73(+3.16%)
May 10, 2002 54.87 55.05 54.15 54.74 45,800 +0.92(+1.71%)
May 09, 2002 54.00 54.00 53.40 53.82 27,300 -0.50(-0.92%)
May 08, 2002 53.80 54.50 53.80 54.32 52,800 +0.57(+1.06%)
May 07, 2002 53.46 53.96 53.01 53.75 19,100 +0.29(+0.54%)
May 06, 2002 54.15 54.23 53.46 53.46 28,000 -0.55(-1.02%)
May 03, 2002 53.70 54.01 53.65 54.01 47,300 +0.31(+0.58%)
May 02, 2002 54.68 54.68 53.25 53.70 139,900 -1.99(-3.57%)
May 01, 2002 55.00 55.97 54.88 55.69 41,800 +0.86(+1.57%)
Apr 30, 2002 55.40 55.40 54.71 54.83 51,400 -1.03(-1.84%)
Apr 29, 2002 55.70 56.60 55.70 55.86 33,100 -0.16(-0.29%)
Apr 26, 2002 55.50 56.02 55.36 56.02 39,700 -0.03(-0.05%)
Apr 25, 2002 56.05 56.08 55.55 56.05 19,100 -0.13(-0.23%)
Apr 24, 2002 56.15 56.70 56.15 56.18 31,600 -0.57(-1.00%)
Apr 23, 2002 56.85 56.88 56.60 56.75 15,300 +0.70(+1.25%)
Apr 22, 2002 56.35 56.59 55.95 56.05 23,700 -0.83(-1.46%)
Apr 19, 2002 56.25 56.90 56.15 56.88 55,400 +0.44(+0.78%)
Apr 18, 2002 56.27 56.45 55.90 56.44 48,000 +0.93(+1.68%)
Apr 17, 2002 55.60 56.16 55.50 55.51 82,400 -1.09(-1.93%)
Apr 16, 2002 55.55 56.60 55.55 56.60 89,200 +1.75(+3.19%)
Apr 15, 2002 54.85 55.35 54.71 54.85 29,300 -0.07(-0.13%)
Apr 12, 2002 54.60 54.93 54.39 54.92 12,300 +0.22(+0.40%)
Apr 11, 2002 55.00 55.47 54.40 54.70 62,500 -1.55(-2.76%)
Apr 10, 2002 55.90 56.40 55.72 56.25 24,400 +1.00(+1.81%)
Apr 09, 2002 55.00 55.30 55.00 55.25 26,700 -0.81(-1.44%)
Apr 08, 2002 55.40 56.10 55.26 56.06 24,500 -0.44(-0.78%)
Apr 05, 2002 56.21 56.60 56.17 56.50 17,900 +0.45(+0.80%)
Apr 04, 2002 55.25 56.15 55.25 56.05 25,900 +1.02(+1.85%)
Apr 03, 2002 55.55 55.74 54.85 55.03 33,300 -0.36(-0.65%)
Apr 02, 2002 55.55 55.77 55.25 55.39 43,100 -0.56(-1.00%)
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.