Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.16 -3.37 (-2.30%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 58.63 59.51 57.03 59.04 1,406,895 +1.05(+1.81%)
Oct 30, 2008 60.60 61.11 57.40 57.99 2,576,513 +2.38(+4.28%)
Oct 29, 2008 55.36 57.95 55.09 55.61 1,285,627 +0.54(+0.97%)
Oct 28, 2008 52.17 55.17 49.81 55.08 1,276,124 +6.84(+14.17%)
Oct 27, 2008 50.82 50.82 48.11 48.24 1,065,991 -3.04(-5.93%)
Oct 24, 2008 50.43 52.63 49.75 51.28 1,096,091 -2.26(-4.22%)
Oct 23, 2008 52.86 53.93 50.75 53.54 1,621,860 +0.81(+1.55%)
Oct 22, 2008 54.10 55.05 51.77 52.73 1,638,286 -3.12(-5.59%)
Oct 21, 2008 56.53 57.95 55.03 55.84 1,454,810 -0.68(-1.21%)
Oct 20, 2008 54.80 56.53 53.69 56.53 1,270,770 +4.46(+8.57%)
Oct 17, 2008 51.48 54.11 50.27 52.07 0 -0.06(-0.12%)
Oct 16, 2008 51.80 52.62 48.43 52.13 2,330,786 +2.69(+5.45%)
Oct 15, 2008 54.90 54.90 48.88 49.44 2,132,666 -5.46(-9.95%)
Oct 14, 2008 56.79 58.01 53.56 54.90 1,799,856 +0.95(+1.77%)
Oct 13, 2008 50.43 54.67 49.68 53.94 2,146,001 +6.42(+13.50%)
Oct 10, 2008 47.91 48.64 44.24 47.53 2,757,509 -0.89(-1.84%)
Oct 09, 2008 52.27 54.92 48.11 48.42 2,405,920 -3.76(-7.21%)
Oct 08, 2008 49.70 52.92 48.58 52.18 3,603,307 -1.00(-1.88%)
Oct 07, 2008 56.64 56.64 53.17 53.18 1,852,284 -3.76(-6.60%)
Oct 06, 2008 58.39 58.61 55.09 56.94 1,782,209 -3.66(-6.04%)
Oct 03, 2008 60.83 62.55 60.51 60.60 0 -0.47(-0.77%)
Oct 02, 2008 64.02 64.02 60.79 61.07 1,390,120 -4.03(-6.19%)
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.