Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.34 +1.06 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 53.54 53.85 53.44 53.64 92,919 +0.72(+1.36%)
Feb 26, 2004 52.66 53.14 52.66 52.92 68,304 +0.46(+0.87%)
Feb 25, 2004 52.45 52.72 52.17 52.46 130,680 -0.46(-0.87%)
Feb 24, 2004 53.04 53.05 52.45 52.92 158,903 -0.95(-1.76%)
Feb 23, 2004 54.20 54.31 53.87 53.87 89,955 +0.28(+0.52%)
Feb 20, 2004 53.37 53.85 52.97 53.59 241,126 +0.16(+0.29%)
Feb 19, 2004 53.89 54.08 53.42 53.43 110,833 -0.23(-0.42%)
Feb 18, 2004 53.85 53.91 53.38 53.66 115,859 -0.14(-0.26%)
Feb 17, 2004 53.54 54.06 53.54 53.80 162,254 +1.03(+1.96%)
Feb 13, 2004 52.69 52.95 52.53 52.76 199,370 +1.13(+2.18%)
Feb 12, 2004 51.68 51.83 51.60 51.64 206,201 -1.13(-2.13%)
Feb 11, 2004 52.45 52.89 52.23 52.76 124,236 +0.31(+0.59%)
Feb 10, 2004 52.30 52.46 51.99 52.45 123,334 +0.67(+1.29%)
Feb 09, 2004 52.00 53.32 51.75 51.79 224,888 -1.52(-2.85%)
Feb 06, 2004 52.41 53.73 52.41 53.31 258,524 +0.91(+1.73%)
Feb 05, 2004 51.99 52.69 51.96 52.40 192,282 +2.23(+4.45%)
Feb 04, 2004 50.24 50.49 50.06 50.16 296,672 -2.31(-4.41%)
Feb 03, 2004 52.38 52.64 52.16 52.48 75,263 -0.09(-0.18%)
Feb 02, 2004 52.65 52.91 52.34 52.57 114,183 +1.05(+2.03%)
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%)
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.