Toyota Motor Corp Ltd Ord ADR (NY: TM )

156.20 -1.11 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 79.78 80.71 78.63 79.16 1,408,467 +0.83(+1.06%)
Apr 29, 2009 76.90 79.24 76.52 78.33 1,034,148 +1.40(+1.82%)
Apr 28, 2009 76.52 77.77 76.28 76.93 892,301 -1.66(-2.11%)
Apr 27, 2009 78.10 79.99 78.03 78.59 711,831 -2.33(-2.88%)
Apr 24, 2009 80.01 81.90 78.94 80.92 1,865,430 +0.92(+1.15%)
Apr 23, 2009 79.97 80.00 78.33 80.00 1,218,070 +1.71(+2.18%)
Apr 22, 2009 76.13 79.62 76.13 78.29 1,221,764 +1.82(+2.38%)
Apr 21, 2009 74.80 76.53 74.80 76.47 528,001 +0.68(+0.90%)
Apr 20, 2009 77.99 77.99 75.40 75.79 915,043 -1.35(-1.75%)
Apr 17, 2009 78.57 78.57 76.54 77.14 828,737 +0.45(+0.59%)
Apr 16, 2009 75.84 77.16 75.39 76.69 1,031,917 -0.42(-0.54%)
Apr 15, 2009 75.87 77.18 75.85 77.11 551,345 +1.26(+1.66%)
Apr 14, 2009 76.74 76.80 75.46 75.85 875,229 -2.86(-3.63%)
Apr 13, 2009 77.52 78.95 77.26 78.71 781,738 -0.48(-0.61%)
Apr 09, 2009 78.25 79.32 78.20 79.19 943,377 +3.51(+4.64%)
Apr 08, 2009 75.60 76.21 74.91 75.68 1,302,817 +2.45(+3.35%)
Apr 07, 2009 73.64 73.83 72.52 73.23 849,451 -0.44(-0.60%)
Apr 06, 2009 74.18 74.37 72.83 73.67 1,202,104 -1.44(-1.92%)
Apr 03, 2009 73.72 75.34 73.64 75.11 1,854,301 +3.38(+4.71%)
Apr 02, 2009 69.99 72.74 69.56 71.73 2,072,493 +3.83(+5.64%)
Apr 01, 2009 66.17 68.38 65.90 67.90 2,482,888 +4.60(+7.27%)
Mar 31, 2009 65.09 65.09 63.14 63.30 1,180,590 -0.23(-0.36%)
Mar 30, 2009 64.80 64.95 63.00 63.53 999,456 -3.54(-5.28%)
Mar 26, 2009 66.66 67.27 65.39 67.07 1,521,269 +1.10(+1.67%)
Mar 25, 2009 65.21 66.86 64.41 65.97 1,532,868 +2.38(+3.74%)
Mar 24, 2009 64.48 64.76 63.33 63.59 981,737 -1.79(-2.74%)
Mar 23, 2009 64.21 65.38 64.15 65.38 1,038,734 +4.78(+7.89%)
Mar 20, 2009 61.50 62.15 60.42 60.60 647,909 -1.61(-2.59%)
Mar 19, 2009 63.37 63.37 61.95 62.21 766,666 -1.06(-1.68%)
Mar 18, 2009 61.73 63.90 60.38 63.27 1,034,189 +0.87(+1.39%)
Mar 17, 2009 60.52 62.40 60.18 62.40 1,018,413 +1.94(+3.21%)
Mar 16, 2009 60.99 62.27 60.32 60.46 1,073,231 +0.07(+0.12%)
Mar 13, 2009 61.19 61.19 59.33 60.39 0 +0.62(+1.04%)
Mar 12, 2009 58.39 60.00 57.80 59.77 894,971 +0.15(+0.25%)
Mar 11, 2009 59.41 60.39 59.01 59.62 1,325,415 -0.56(-0.93%)
Mar 10, 2009 58.12 60.46 58.03 60.18 1,062,207 +2.50(+4.33%)
Mar 09, 2009 58.35 58.46 56.79 57.68 1,227,149 -0.57(-0.98%)
Mar 06, 2009 59.10 59.50 56.96 58.25 0 +0.01(+0.02%)
Mar 05, 2009 59.75 60.30 57.71 58.24 856,808 -2.71(-4.45%)
Mar 04, 2009 61.56 61.75 60.35 60.95 1,182,948 +0.29(+0.48%)
Mar 02, 2009 62.39 62.69 60.35 60.66 1,127,862 -2.48(-3.93%)
Feb 27, 2009 64.16 64.16 62.66 63.14 0 +0.54(+0.86%)
Feb 26, 2009 64.22 64.80 62.23 62.60 1,821,402 -2.94(-4.49%)
Feb 25, 2009 66.00 66.96 64.51 65.54 1,107,846 -1.12(-1.68%)
Feb 24, 2009 64.80 66.95 63.64 66.66 1,657,886 +4.76(+7.69%)
Feb 23, 2009 63.93 65.00 61.74 61.90 896,212 -2.84(-4.39%)
Feb 20, 2009 64.49 65.10 63.28 64.74 1,335,505 -1.28(-1.94%)
Feb 19, 2009 67.24 68.03 65.74 66.02 721,955 -0.01(-0.02%)
Feb 18, 2009 66.02 66.66 65.59 66.03 1,319,938 +2.58(+4.07%)
Feb 17, 2009 64.76 64.80 63.11 63.45 1,020,199 -2.00(-3.06%)
Feb 13, 2009 66.52 66.75 65.03 65.45 1,514,027 -2.01(-2.98%)
Feb 12, 2009 66.92 67.46 65.54 67.46 1,566,913 +0.06(+0.09%)
Feb 11, 2009 68.23 68.50 66.85 67.40 914,989 +0.16(+0.24%)
Feb 10, 2009 69.39 69.71 67.05 67.24 875,943 -3.90(-5.48%)
Feb 09, 2009 69.95 71.50 69.94 71.14 953,916 +1.76(+2.54%)
Feb 06, 2009 65.86 70.00 65.57 69.38 1,535,704 +0.57(+0.83%)
Feb 05, 2009 67.27 69.09 66.51 68.81 1,460,373 +1.88(+2.81%)
Feb 04, 2009 67.21 68.60 66.67 66.93 1,212,735 +1.34(+2.04%)
Feb 03, 2009 64.37 65.84 64.14 65.59 860,517 +1.71(+2.68%)
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.