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 (%)
Nov 28, 2003 46.63 46.85 46.17 46.22 94,337 +0.31(+0.68%)
Nov 26, 2003 45.97 46.01 45.82 45.91 213,031 +0.48(+1.06%)
Nov 25, 2003 44.93 45.74 44.85 45.43 435,084 -1.31(-2.81%)
Nov 24, 2003 46.57 47.10 46.25 46.74 184,936 +0.95(+2.07%)
Nov 21, 2003 45.78 46.07 45.72 45.80 80,805 +0.19(+0.43%)
Nov 20, 2003 45.82 46.13 45.59 45.60 171,018 -0.66(-1.43%)
Nov 19, 2003 46.12 46.31 45.94 46.26 142,923 +0.09(+0.20%)
Nov 18, 2003 46.87 46.87 46.17 46.17 262,004 -1.09(-2.30%)
Nov 17, 2003 47.00 47.47 46.67 47.25 355,052 -1.01(-2.09%)
Nov 14, 2003 48.30 49.08 48.22 48.26 247,828 +0.12(+0.24%)
Nov 13, 2003 48.11 48.29 48.03 48.15 213,676 -0.75(-1.54%)
Nov 12, 2003 48.22 48.96 48.03 48.90 260,329 +1.18(+2.47%)
Nov 11, 2003 48.30 48.31 47.54 47.72 288,681 -1.44(-2.92%)
Nov 10, 2003 49.74 49.74 49.16 49.16 229,270 +0.00(+0.00%)
Nov 07, 2003 48.99 49.79 48.99 49.16 231,718 +0.74(+1.52%)
Nov 06, 2003 48.34 48.57 48.29 48.42 274,892 -0.78(-1.58%)
Nov 05, 2003 47.95 49.30 49.09 49.19 452,482 +1.26(+2.62%)
Nov 04, 2003 47.95 48.33 47.74 47.94 377,637 +2.38(+5.23%)
Nov 03, 2003 45.02 45.60 45.28 45.56 300,860 +0.50(+1.12%)
Oct 31, 2003 45.00 45.22 44.84 45.05 334,561 -1.51(-3.25%)
Oct 30, 2003 46.56 46.71 46.44 46.56 182,488 -0.39(-0.83%)
Oct 29, 2003 46.75 47.39 46.75 46.95 272,701 +0.09(+0.18%)
Oct 28, 2003 45.97 46.85 45.97 46.87 104,131 +0.33(+0.70%)
Oct 27, 2003 46.19 46.68 46.13 46.54 138,670 +0.41(+0.89%)
Oct 24, 2003 45.86 46.32 45.69 46.13 128,746 -0.12(-0.25%)
Oct 23, 2003 45.97 46.63 45.91 46.25 185,581 -0.62(-1.32%)
Oct 22, 2003 47.25 47.39 46.80 46.87 313,168 -1.57(-3.24%)
Oct 21, 2003 48.34 48.67 48.20 48.43 135,319 -0.29(-0.61%)
Oct 20, 2003 48.26 48.77 48.26 48.73 114,699 +0.47(+0.98%)
Oct 17, 2003 48.14 48.62 48.11 48.26 190,736 -1.49(-2.99%)
Oct 16, 2003 48.96 49.49 48.88 49.75 327,215 +1.63(+3.39%)
Oct 15, 2003 48.38 48.81 48.11 48.12 185,581 -0.94(-1.91%)
Oct 14, 2003 48.96 49.11 48.63 49.05 91,115 +0.17(+0.35%)
Oct 13, 2003 48.65 49.05 48.62 48.88 88,279 +0.23(+0.48%)
Oct 10, 2003 48.73 48.79 48.03 48.65 199,628 +0.05(+0.11%)
Oct 09, 2003 47.95 49.13 47.95 48.60 285,331 +0.84(+1.75%)
Oct 08, 2003 47.45 47.91 47.45 47.76 484,830 -1.13(-2.30%)
Oct 07, 2003 48.92 49.19 48.71 48.88 231,332 -0.04(-0.08%)
Oct 06, 2003 48.77 48.97 48.69 48.92 90,084 +0.62(+1.29%)
Oct 03, 2003 48.27 48.56 48.03 48.30 225,661 +0.99(+2.10%)
Oct 02, 2003 47.41 47.60 47.31 47.31 435,600 -1.30(-2.68%)
Oct 01, 2003 46.21 48.74 46.64 48.61 386,885 +2.41(+5.21%)
Sep 30, 2003 46.06 46.23 45.64 46.21 227,465 -0.27(-0.58%)
Sep 29, 2003 46.45 46.45 46.08 46.48 222,826 -0.31(-0.66%)
Sep 26, 2003 47.02 47.02 46.60 46.79 142,794 -0.16(-0.33%)
Sep 25, 2003 46.79 47.41 46.79 46.94 224,372 -0.39(-0.82%)
Sep 24, 2003 48.80 48.80 47.33 47.33 114,312 -1.62(-3.31%)
Sep 23, 2003 48.38 48.95 48.38 48.95 144,856 +0.57(+1.19%)
Sep 22, 2003 48.50 48.57 48.19 48.38 223,728 -1.63(-3.26%)
Sep 19, 2003 50.13 50.28 49.78 50.01 261,875 -1.74(-3.36%)
Sep 18, 2003 51.13 51.76 50.75 51.75 199,113 +0.26(+0.51%)
Sep 17, 2003 52.18 52.34 51.48 51.48 312,652 -0.35(-0.67%)
Sep 16, 2003 51.20 51.83 51.20 51.83 436,502 +2.95(+6.03%)
Sep 15, 2003 48.92 49.02 48.77 48.88 328,246 -0.19(-0.40%)
Sep 12, 2003 48.50 49.35 48.50 49.08 301,569 +1.79(+3.79%)
Sep 11, 2003 47.14 47.43 47.08 47.29 305,306 +1.12(+2.42%)
Sep 10, 2003 46.60 47.10 46.17 46.17 359,950 -0.41(-0.88%)
Sep 09, 2003 46.44 47.02 46.44 46.58 429,156 +0.41(+0.89%)
Sep 08, 2003 46.01 46.19 45.94 46.17 201,819 +0.43(+0.93%)
Sep 05, 2003 46.28 46.40 45.74 45.74 126,427 -0.47(-1.01%)
Sep 04, 2003 45.74 46.32 45.69 46.21 593,473 +0.80(+1.76%)
Sep 03, 2003 44.97 45.66 44.85 45.41 447,972 +1.10(+2.49%)
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.