Toyota Motor Corp Ltd Ord ADR (NY: TM )

177.47 USD -2.36 (-1.31%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 63.15 63.50 62.09 63.10 573,776 -2.04(-3.13%)
Nov 26, 2008 62.70 65.59 62.34 65.14 1,434,937 -0.59(-0.90%)
Nov 25, 2008 65.56 66.80 64.02 65.73 1,175,804 -1.37(-2.04%)
Nov 24, 2008 64.51 68.30 64.02 67.10 1,759,630 +3.42(+5.37%)
Nov 21, 2008 64.00 64.07 60.00 63.68 2,023,694 +3.89(+6.51%)
Nov 20, 2008 60.91 62.00 58.63 59.79 2,560,722 +0.03(+0.05%)
Nov 19, 2008 62.45 63.00 59.50 59.76 1,561,186 -3.49(-5.52%)
Nov 18, 2008 63.07 63.74 61.28 63.25 978,315 +0.39(+0.62%)
Nov 17, 2008 62.51 64.53 61.75 62.86 1,349,918 -0.82(-1.29%)
Nov 14, 2008 64.05 66.18 63.43 63.68 0 -4.06(-5.99%)
Nov 13, 2008 64.00 67.74 61.91 67.74 2,047,441 +4.57(+7.23%)
Nov 12, 2008 65.59 65.59 62.69 63.17 1,601,405 -2.34(-3.57%)
Nov 11, 2008 67.00 67.65 64.22 65.51 1,100,348 -3.64(-5.26%)
Nov 10, 2008 70.00 70.25 67.69 69.15 1,283,939 +0.63(+0.92%)
Nov 07, 2008 68.97 70.00 66.89 68.52 2,155,954 +1.43(+2.13%)
Nov 06, 2008 71.67 71.67 64.80 67.09 2,215,312 -13.28(-16.52%)
Nov 05, 2008 83.00 83.75 80.30 80.37 1,891,967 +0.03(+0.04%)
Nov 04, 2008 78.89 80.64 78.00 80.34 1,364,119 +3.68(+4.80%)
Nov 03, 2008 76.25 77.33 75.57 76.66 826,797 +0.57(+0.75%)
Oct 31, 2008 75.56 76.70 73.50 76.09 1,091,668 +1.35(+1.81%)
Oct 30, 2008 78.10 78.75 73.97 74.74 1,999,222 +3.07(+4.28%)
Oct 29, 2008 71.34 74.68 71.00 71.67 997,571 +0.69(+0.97%)
Oct 28, 2008 67.23 71.10 64.20 70.98 990,197 +8.81(+14.17%)
Oct 27, 2008 65.50 65.50 62.00 62.17 827,146 -3.92(-5.93%)
Oct 24, 2008 64.99 67.83 64.12 66.09 850,502 -2.91(-4.22%)
Oct 23, 2008 68.13 69.50 65.40 69.00 1,258,468 +1.05(+1.55%)
Oct 22, 2008 69.72 70.94 66.72 67.95 1,271,213 -4.02(-5.59%)
Oct 21, 2008 72.85 74.68 70.92 71.97 1,128,847 -0.88(-1.21%)
Oct 20, 2008 70.63 72.85 69.19 72.85 986,043 +5.75(+8.57%)
Oct 17, 2008 66.35 69.74 64.78 67.10 0 -0.08(-0.12%)
Oct 16, 2008 66.76 67.81 62.41 67.18 1,808,552 +3.47(+5.45%)
Oct 15, 2008 70.75 70.75 63.00 63.71 1,654,823 -7.04(-9.95%)
Oct 14, 2008 73.19 74.76 69.02 70.75 1,396,582 +1.23(+1.77%)
Oct 13, 2008 64.99 70.46 64.02 69.52 1,665,170 +8.27(+13.50%)
Oct 10, 2008 61.74 62.68 57.01 61.25 2,139,664 -1.15(-1.84%)
Oct 09, 2008 67.36 70.78 62.00 62.40 1,866,852 -4.85(-7.21%)
Oct 08, 2008 64.05 68.20 62.61 67.25 2,795,953 -1.29(-1.88%)
Oct 07, 2008 73.00 73.00 68.52 68.54 1,437,263 -4.84(-6.60%)
Oct 06, 2008 75.25 75.54 71.00 73.38 1,382,889 -4.72(-6.04%)
Oct 03, 2008 78.39 80.61 77.98 78.10 0 -0.61(-0.77%)
Oct 02, 2008 82.50 82.50 78.34 78.71 1,078,651 -5.19(-6.19%)
Oct 01, 2008 82.63 85.19 82.63 83.90 721,275 -1.90(-2.21%)
Sep 30, 2008 84.00 86.18 83.95 85.80 912,035 +2.24(+2.68%)
Sep 29, 2008 86.93 86.93 81.76 83.56 1,114,215 -7.20(-7.93%)
Sep 26, 2008 88.05 90.94 87.88 90.76 0 +0.28(+0.31%)
Sep 25, 2008 87.89 91.77 87.89 90.48 1,083,841 +2.23(+2.53%)
Sep 24, 2008 89.41 89.74 87.50 88.25 657,189 +0.47(+0.54%)
Sep 23, 2008 89.12 89.47 86.75 87.78 658,914 -0.74(-0.84%)
Sep 22, 2008 91.51 91.87 88.02 88.52 648,982 -2.83(-3.10%)
Sep 19, 2008 88.52 91.42 88.52 91.35 0 +4.70(+5.42%)
Sep 18, 2008 86.17 87.90 83.95 86.65 979,003 +2.75(+3.28%)
Sep 17, 2008 86.71 86.71 83.38 83.90 952,831 -4.70(-5.30%)
Sep 16, 2008 86.78 89.00 85.61 88.60 855,756 +1.71(+1.97%)
Sep 15, 2008 86.89 88.00 86.14 86.89 1,068,384 -4.03(-4.43%)
Sep 12, 2008 89.25 91.32 88.08 90.92 0 -1.05(-1.14%)
Sep 11, 2008 89.03 91.97 89.03 91.97 391,949 +0.68(+0.74%)
Sep 10, 2008 91.11 92.20 90.53 91.29 1,284,532 +1.21(+1.34%)
Sep 09, 2008 90.90 91.98 90.03 90.08 743,737 -0.59(-0.65%)
Sep 08, 2008 90.17 91.13 89.07 90.67 703,741 +1.85(+2.08%)
Sep 05, 2008 88.00 89.04 86.98 88.82 0 +0.86(+0.98%)
Sep 04, 2008 89.60 90.61 87.84 87.96 1,051,245 -2.08(-2.31%)
Sep 03, 2008 89.60 90.23 89.08 90.04 834,681 +1.21(+1.36%)
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.