Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 51.25 51.72 51.06 51.52 118,565 -0.31(-0.60%)
Jan 29, 2004 52.26 52.41 51.43 51.83 135,706 -0.62(-1.18%)
Jan 28, 2004 53.04 53.22 52.45 52.45 144,212 +0.42(+0.81%)
Jan 27, 2004 52.49 52.57 51.99 52.03 250,276 -1.41(-2.64%)
Jan 26, 2004 53.45 53.45 53.15 53.45 96,527 +0.09(+0.16%)
Jan 23, 2004 54.04 54.16 53.36 53.36 119,081 -0.76(-1.40%)
Jan 22, 2004 53.62 54.24 53.62 54.12 201,432 +0.68(+1.28%)
Jan 21, 2004 53.19 53.80 53.00 53.44 118,050 -0.67(-1.23%)
Jan 20, 2004 54.22 54.22 53.81 54.11 161,094 +0.61(+1.13%)
Jan 16, 2004 53.19 53.66 53.15 53.50 137,768 +0.16(+0.29%)
Jan 15, 2004 53.54 53.54 53.31 53.35 56,963 -0.58(-1.08%)
Jan 14, 2004 53.52 54.00 53.42 53.93 71,783 +0.76(+1.43%)
Jan 13, 2004 53.70 53.70 53.16 53.17 101,683 -0.74(-1.38%)
Jan 12, 2004 53.75 53.97 53.46 53.91 131,839 +0.05(+0.10%)
Jan 09, 2004 53.85 54.02 53.78 53.86 102,714 +0.47(+0.89%)
Jan 08, 2004 53.42 53.58 53.16 53.38 199,242 -0.66(-1.22%)
Jan 07, 2004 54.74 54.74 53.94 54.04 373,868 -0.88(-1.60%)
Jan 06, 2004 54.70 55.31 54.33 54.92 212,000 -1.17(-2.09%)
Jan 05, 2004 54.51 56.09 54.51 56.09 190,478 +2.58(+4.83%)
Jan 02, 2004 53.54 53.93 53.42 53.51 80,934 +0.16(+0.31%)
Dec 31, 2003 52.76 53.41 52.76 53.35 70,366 -0.10(-0.19%)
Dec 30, 2003 52.91 53.45 52.76 53.45 101,683 +0.61(+1.15%)
Dec 29, 2003 52.41 52.84 52.40 52.84 149,753 +0.66(+1.26%)
Dec 26, 2003 52.38 52.53 52.07 52.18 84,284 -1.28(-2.39%)
Dec 24, 2003 53.38 53.46 52.96 53.46 46,910 -0.12(-0.22%)
Dec 23, 2003 54.01 54.08 53.42 53.58 168,956 +0.08(+0.15%)
Dec 22, 2003 53.30 53.64 53.24 53.50 106,838 +0.71(+1.34%)
Dec 19, 2003 52.84 53.23 52.77 52.80 130,293 +0.11(+0.21%)
Dec 18, 2003 51.91 52.87 51.91 52.69 177,075 +2.29(+4.54%)
Dec 17, 2003 49.97 50.55 49.97 50.40 144,727 -1.09(-2.12%)
Dec 16, 2003 51.16 51.55 51.14 51.49 160,965 +0.26(+0.51%)
Dec 15, 2003 52.18 52.52 51.65 51.23 180,426 +0.14(+0.27%)
Dec 12, 2003 50.93 51.10 50.82 51.09 88,537 -0.25(-0.48%)
Dec 11, 2003 50.44 51.48 50.44 51.34 246,023 +1.78(+3.60%)
Dec 10, 2003 49.51 49.93 49.42 49.55 164,961 +0.08(+0.16%)
Dec 09, 2003 49.88 50.20 49.43 49.47 226,563 +0.00(+0.00%)
Dec 08, 2003 49.18 49.35 49.08 49.47 107,740 +0.53(+1.08%)
Dec 05, 2003 49.66 49.66 49.01 48.95 116,632 -0.67(-1.34%)
Dec 04, 2003 49.26 49.66 48.99 49.61 155,295 +1.08(+2.22%)
Dec 03, 2003 48.57 49.16 48.50 48.54 186,998 +0.06(+0.13%)
Dec 02, 2003 48.50 49.00 48.43 48.47 339,072 +1.03(+2.18%)
Dec 01, 2003 47.41 47.55 47.41 47.44 324,895 +1.22(+2.64%)
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%)
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.