Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.27 +1.56 (+1.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 56.37 57.01 56.37 56.81 115,472 +0.50(+0.88%)
Apr 29, 2004 57.24 57.31 56.02 56.31 181,070 -0.92(-1.61%)
Apr 28, 2004 57.57 57.57 57.03 57.23 97,945 -0.96(-1.65%)
Apr 27, 2004 58.31 58.31 57.87 58.20 82,609 +0.04(+0.07%)
Apr 26, 2004 58.75 58.75 57.98 58.16 90,470 -0.62(-1.06%)
Apr 23, 2004 58.82 58.97 58.36 58.78 98,332 -0.44(-0.75%)
Apr 22, 2004 58.06 59.40 58.06 59.22 518,209 +1.99(+3.47%)
Apr 21, 2004 56.64 57.51 56.64 57.23 77,454 +0.35(+0.61%)
Apr 20, 2004 56.76 57.57 56.76 56.88 192,411 +0.42(+0.74%)
Apr 19, 2004 56.41 56.54 56.19 56.47 56,963 -0.04(-0.07%)
Apr 16, 2004 55.71 56.78 55.71 56.50 186,612 +1.37(+2.49%)
Apr 15, 2004 55.01 55.46 54.87 55.13 223,599 -0.66(-1.18%)
Apr 14, 2004 55.56 55.87 55.43 55.79 136,221 -0.62(-1.10%)
Apr 13, 2004 57.05 57.11 56.14 56.41 221,537 -1.29(-2.23%)
Apr 12, 2004 57.03 57.74 57.03 57.70 99,105 +0.28(+0.49%)
Apr 08, 2004 57.65 57.81 57.28 57.42 86,475 +0.23(+0.41%)
Apr 07, 2004 57.46 57.51 56.95 57.19 129,133 -0.26(-0.46%)
Apr 06, 2004 57.67 57.67 57.26 57.45 98,589 -0.67(-1.15%)
Apr 05, 2004 57.73 58.12 57.61 58.12 126,556 +0.88(+1.55%)
Apr 02, 2004 57.23 57.63 57.07 57.23 161,868 +0.56(+0.99%)
Apr 01, 2004 56.22 57.07 56.22 56.67 233,265 -1.13(-1.96%)
Mar 31, 2004 57.75 58.12 57.61 57.81 104,389 +0.06(+0.11%)
Mar 30, 2004 57.77 57.96 57.60 57.75 96,012 +0.12(+0.22%)
Mar 29, 2004 57.65 58.88 57.57 57.62 307,626 +0.97(+1.71%)
Mar 26, 2004 55.98 57.10 55.75 56.65 323,478 +1.51(+2.74%)
Mar 25, 2004 54.90 55.21 54.55 55.14 212,129 +1.02(+1.89%)
Mar 24, 2004 54.21 54.22 53.95 54.11 100,136 -0.29(-0.53%)
Mar 23, 2004 54.63 54.72 53.94 54.40 157,743 +1.10(+2.07%)
Mar 22, 2004 53.52 53.52 52.96 53.30 174,240 -1.31(-2.40%)
Mar 19, 2004 54.80 55.25 54.51 54.61 168,569 -0.24(-0.44%)
Mar 18, 2004 55.13 55.13 54.63 54.85 68,433 -0.35(-0.63%)
Mar 17, 2004 54.70 55.30 54.70 55.20 154,779 +1.07(+1.98%)
Mar 16, 2004 54.27 54.32 53.54 54.13 165,605 +0.36(+0.66%)
Mar 15, 2004 54.36 54.36 53.63 53.77 136,608 -0.59(-1.08%)
Mar 12, 2004 53.62 54.48 53.62 54.36 107,482 +0.99(+1.86%)
Mar 11, 2004 53.85 54.08 53.34 53.37 210,325 -0.26(-0.49%)
Mar 10, 2004 54.68 54.70 53.60 53.63 123,849 -0.85(-1.57%)
Mar 09, 2004 55.17 55.17 54.32 54.49 219,217 +0.14(+0.26%)
Mar 08, 2004 54.70 54.90 54.32 54.35 118,307 -0.39(-0.71%)
Mar 05, 2004 54.28 54.81 54.28 54.73 113,024 +0.58(+1.07%)
Mar 04, 2004 54.32 54.33 53.94 54.15 118,565 -0.63(-1.15%)
Mar 03, 2004 54.59 54.78 54.28 54.78 141,376 -0.40(-0.73%)
Mar 02, 2004 54.78 55.39 54.78 55.18 153,877 +0.33(+0.59%)
Mar 01, 2004 54.78 54.88 54.35 54.86 280,304 +1.22(+2.27%)
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%)
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.