Toyota Motor Corp Ltd Ord ADR (NY: TM )

178.67 USD +0.12 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 44.75 45.40 44.40 45.28 137,600 +1.67(+3.83%)
Apr 29, 2003 43.35 43.69 43.05 43.61 78,800 +0.44(+1.02%)
Apr 28, 2003 42.68 43.50 42.67 43.17 75,900 +0.35(+0.82%)
Apr 25, 2003 42.90 43.39 42.65 42.82 85,700 -1.21(-2.75%)
Apr 24, 2003 44.45 44.45 43.60 44.03 60,400 -0.28(-0.63%)
Apr 23, 2003 44.09 44.52 44.00 44.31 69,200 +0.22(+0.50%)
Apr 22, 2003 43.49 44.19 43.20 44.09 127,200 +0.14(+0.32%)
Apr 21, 2003 44.40 44.41 43.95 43.95 54,700 +0.20(+0.46%)
Apr 17, 2003 43.30 44.05 43.18 43.75 92,300 +1.37(+3.23%)
Apr 16, 2003 42.77 42.81 42.29 42.38 267,600 -0.14(-0.33%)
Apr 15, 2003 42.05 42.94 42.05 42.52 164,600 +0.56(+1.33%)
Apr 14, 2003 41.30 42.19 41.17 41.96 146,300 -0.20(-0.47%)
Apr 11, 2003 41.80 42.50 41.80 42.16 206,400 -1.47(-3.37%)
Apr 10, 2003 43.65 43.95 43.59 43.63 54,900 -0.43(-0.98%)
Apr 09, 2003 44.20 44.50 44.00 44.06 50,000 -0.13(-0.29%)
Apr 08, 2003 44.50 44.50 44.15 44.19 65,000 -0.96(-2.13%)
Apr 07, 2003 45.15 45.94 44.80 45.15 96,300 +0.80(+1.80%)
Apr 04, 2003 44.50 44.63 44.16 44.35 62,900 -0.19(-0.43%)
Apr 03, 2003 44.70 44.85 44.50 44.54 120,200 -1.32(-2.88%)
Apr 02, 2003 45.55 45.90 45.30 45.86 115,100 +0.15(+0.33%)
Apr 01, 2003 45.30 46.00 45.30 45.71 48,900 +0.76(+1.69%)
Mar 31, 2003 44.90 45.34 44.40 44.95 194,600 -2.07(-4.40%)
Mar 28, 2003 46.90 47.30 46.90 47.02 47,600 -0.79(-1.65%)
Mar 27, 2003 47.95 47.96 47.64 47.81 34,600 -0.54(-1.12%)
Mar 26, 2003 47.96 48.50 47.95 48.35 57,700 +0.83(+1.75%)
Mar 25, 2003 47.00 47.86 47.00 47.52 37,900 -0.41(-0.86%)
Mar 24, 2003 48.31 48.31 47.90 47.93 49,100 -0.09(-0.19%)
Mar 21, 2003 47.15 48.09 47.15 48.02 140,900 +0.52(+1.09%)
Mar 20, 2003 47.38 47.72 47.13 47.50 64,400 +0.59(+1.26%)
Mar 19, 2003 46.77 47.17 46.51 46.91 81,100 -0.03(-0.06%)
Mar 18, 2003 46.80 47.25 46.40 46.94 66,500 -0.24(-0.51%)
Mar 17, 2003 46.10 47.22 46.10 47.18 70,400 +0.56(+1.20%)
Mar 14, 2003 46.60 46.70 46.15 46.62 78,300 -0.20(-0.43%)
Mar 13, 2003 46.85 46.89 46.27 46.82 99,200 -0.17(-0.36%)
Mar 12, 2003 46.30 47.00 46.29 46.99 31,200 +0.84(+1.82%)
Mar 11, 2003 46.55 46.65 46.02 46.15 76,100 -1.00(-2.12%)
Mar 10, 2003 47.54 47.54 46.81 47.15 25,400 -0.36(-0.76%)
Mar 07, 2003 47.25 47.75 47.15 47.51 37,600 +0.06(+0.13%)
Mar 06, 2003 47.90 47.93 47.18 47.45 52,200 -1.21(-2.49%)
Mar 05, 2003 48.20 48.70 48.20 48.66 87,500 +0.21(+0.43%)
Mar 04, 2003 48.62 48.96 48.32 48.45 133,800 -0.03(-0.06%)
Mar 03, 2003 48.45 48.69 48.25 48.48 113,600 +1.00(+2.11%)
Feb 28, 2003 47.33 47.60 47.27 47.48 241,500 -0.71(-1.47%)
Feb 27, 2003 48.02 48.30 47.98 48.19 200,900 -0.19(-0.39%)
Feb 26, 2003 48.05 48.42 47.95 48.38 163,900 -0.08(-0.17%)
Feb 25, 2003 48.00 48.49 47.70 48.46 51,400 -0.13(-0.27%)
Feb 24, 2003 48.87 48.87 48.50 48.59 31,700 -0.45(-0.92%)
Feb 21, 2003 48.90 49.13 48.40 49.04 45,200 -0.63(-1.27%)
Feb 20, 2003 49.57 49.83 49.50 49.67 22,300 +0.31(+0.63%)
Feb 19, 2003 49.35 49.51 49.25 49.36 17,800 +0.18(+0.37%)
Feb 18, 2003 49.52 49.52 49.17 49.18 35,300 -0.34(-0.69%)
Feb 14, 2003 49.00 49.67 48.92 49.52 24,700 +0.82(+1.68%)
Feb 13, 2003 48.80 49.15 48.59 48.70 34,600 -0.17(-0.35%)
Feb 12, 2003 48.61 49.35 48.61 48.87 34,300 +0.01(+0.02%)
Feb 11, 2003 49.45 49.45 48.85 48.86 24,500 -0.29(-0.59%)
Feb 10, 2003 49.25 49.30 48.60 49.15 40,500 -0.35(-0.71%)
Feb 07, 2003 49.75 49.88 49.15 49.50 25,100 +0.12(+0.24%)
Feb 06, 2003 49.60 49.60 49.00 49.38 45,400 -0.32(-0.64%)
Feb 05, 2003 50.00 50.19 49.58 49.70 94,500 +0.20(+0.40%)
Feb 04, 2003 49.39 49.56 49.00 49.50 55,100 +0.60(+1.23%)
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.