Toyota Motor Corp Ltd Ord ADR (NY: TM )

182.46 USD -0.70 (-0.38%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 55.60 55.94 55.30 55.39 47,400 -0.11(-0.20%)
Aug 28, 2003 55.03 55.59 54.75 55.50 82,400 -1.00(-1.77%)
Aug 27, 2003 55.68 56.55 55.67 56.50 88,600 +0.67(+1.20%)
Aug 26, 2003 55.50 55.98 55.49 55.83 35,600 +0.38(+0.69%)
Aug 25, 2003 55.24 55.67 55.15 55.45 48,600 -0.48(-0.86%)
Aug 22, 2003 56.20 56.90 55.87 55.93 60,000 -1.62(-2.81%)
Aug 21, 2003 57.70 58.20 57.42 57.55 81,200 +1.89(+3.40%)
Aug 20, 2003 55.78 56.00 55.52 55.66 42,400 +0.36(+0.65%)
Aug 19, 2003 55.05 55.40 54.92 55.30 96,000 +0.02(+0.04%)
Aug 18, 2003 55.05 55.47 55.05 55.28 131,600 -0.14(-0.25%)
Aug 15, 2003 55.30 55.95 55.00 55.42 98,500 -0.21(-0.38%)
Aug 14, 2003 54.50 55.69 54.30 55.63 549,200 +2.33(+4.37%)
Aug 13, 2003 53.20 53.70 53.05 53.30 60,000 +1.10(+2.11%)
Aug 12, 2003 52.05 52.24 51.75 52.20 42,300 -0.05(-0.10%)
Aug 11, 2003 52.00 52.37 52.00 52.25 35,100 +0.80(+1.55%)
Aug 08, 2003 51.41 51.60 51.23 51.45 58,800 -0.73(-1.40%)
Aug 07, 2003 51.90 52.27 51.65 52.18 211,400 +0.73(+1.42%)
Aug 06, 2003 50.90 51.82 50.85 51.45 215,200 +1.15(+2.29%)
Aug 05, 2003 50.42 50.95 50.30 50.30 84,200 +0.22(+0.44%)
Aug 04, 2003 50.09 50.29 49.65 50.08 138,500 -0.52(-1.03%)
Aug 01, 2003 50.60 51.00 50.30 50.60 121,100 -0.70(-1.36%)
Jul 31, 2003 50.90 51.89 50.80 51.30 137,800 +0.48(+0.94%)
Jul 30, 2003 51.00 51.10 50.65 50.82 56,800 -0.43(-0.84%)
Jul 29, 2003 51.70 51.87 51.00 51.25 85,800 -1.13(-2.16%)
Jul 28, 2003 52.55 52.55 52.15 52.38 65,600 -0.41(-0.78%)
Jul 25, 2003 52.52 52.80 52.00 52.79 72,100 +0.52(+0.99%)
Jul 24, 2003 52.65 52.83 52.25 52.27 79,000 -0.38(-0.72%)
Jul 23, 2003 52.25 52.80 52.25 52.65 134,100 +0.15(+0.29%)
Jul 22, 2003 52.26 52.89 52.09 52.50 63,300 +0.24(+0.46%)
Jul 21, 2003 52.60 52.80 52.05 52.26 67,000 -1.14(-2.13%)
Jul 18, 2003 52.00 53.40 52.00 53.40 121,600 +1.18(+2.26%)
Jul 17, 2003 52.70 52.70 52.10 52.22 77,600 -1.13(-2.12%)
Jul 16, 2003 53.75 53.75 52.75 53.35 103,700 -1.03(-1.89%)
Jul 15, 2003 55.00 55.08 54.32 54.38 162,000 -1.26(-2.26%)
Jul 14, 2003 55.40 56.20 55.40 55.64 178,600 -0.38(-0.68%)
Jul 11, 2003 55.78 57.00 55.50 56.02 225,900 -1.90(-3.28%)
Jul 10, 2003 58.20 58.24 57.80 57.92 79,700 -1.03(-1.75%)
Jul 09, 2003 58.78 59.49 58.72 58.95 143,000 +1.57(+2.74%)
Jul 08, 2003 56.68 57.40 56.68 57.38 105,000 +0.78(+1.38%)
Jul 07, 2003 55.75 56.89 55.70 56.60 156,200 +2.29(+4.22%)
Jul 03, 2003 54.10 54.65 54.10 54.31 61,500 +0.58(+1.08%)
Jul 02, 2003 52.98 53.94 52.65 53.73 89,800 +1.50(+2.87%)
Jul 01, 2003 52.09 52.23 51.45 52.23 70,500 +0.43(+0.83%)
Jun 30, 2003 52.15 52.24 51.70 51.80 60,400 -0.22(-0.42%)
Jun 27, 2003 51.90 52.27 51.87 52.02 37,100 +0.12(+0.23%)
Jun 26, 2003 51.60 52.00 51.60 51.90 53,100 +0.50(+0.97%)
Jun 25, 2003 51.60 51.70 51.31 51.40 146,300 +0.00(+0.00%)
Jun 24, 2003 51.80 51.87 51.37 51.40 95,000 -1.68(-3.17%)
Jun 23, 2003 53.75 53.75 52.82 53.08 71,600 -0.18(-0.34%)
Jun 20, 2003 53.05 53.50 53.05 53.26 48,900 +0.40(+0.76%)
Jun 19, 2003 52.95 53.19 52.80 52.86 53,300 +0.01(+0.02%)
Jun 18, 2003 52.70 53.00 52.65 52.85 29,700 +0.03(+0.06%)
Jun 17, 2003 52.55 53.19 52.55 52.82 121,600 +0.52(+0.99%)
Jun 16, 2003 51.78 52.30 51.66 52.30 49,000 +0.42(+0.81%)
Jun 13, 2003 52.37 52.37 51.51 51.88 49,300 -1.00(-1.89%)
Jun 12, 2003 53.22 53.22 52.69 52.88 63,000 -0.09(-0.17%)
Jun 11, 2003 52.10 53.07 51.98 52.97 205,300 +0.95(+1.83%)
Jun 10, 2003 51.67 52.19 51.62 52.02 67,600 +0.35(+0.68%)
Jun 09, 2003 51.60 51.79 51.35 51.67 155,000 +1.12(+2.22%)
Jun 06, 2003 51.05 51.45 50.55 50.55 90,500 +0.33(+0.66%)
Jun 05, 2003 49.99 50.54 49.80 50.22 85,400 +0.33(+0.66%)
Jun 04, 2003 49.05 49.93 48.76 49.89 143,100 +1.44(+2.97%)
Jun 03, 2003 48.55 48.77 48.38 48.45 62,500 +0.05(+0.10%)
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.