Toyota Motor Corp Ltd Ord ADR (NY: TM )

145.82 -1.34 (-0.91%)
Streaming Delayed Price Updated: 12:18 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 61.27 61.77 60.73 60.97 1,139,081 -0.58(-0.95%)
Sep 29, 2009 61.87 61.91 61.21 61.55 647,731 -1.02(-1.62%)
Sep 28, 2009 62.29 62.99 62.15 62.56 528,625 -0.36(-0.58%)
Sep 25, 2009 63.27 63.86 62.56 62.93 895,805 -0.88(-1.37%)
Sep 24, 2009 65.13 65.13 63.34 63.81 966,321 -0.07(-0.11%)
Sep 23, 2009 64.40 64.40 63.67 63.88 1,555,488 -0.44(-0.69%)
Sep 22, 2009 64.67 64.90 64.25 64.32 898,330 +0.16(+0.24%)
Sep 21, 2009 64.19 64.47 63.97 64.16 416,182 -0.69(-1.06%)
Sep 18, 2009 65.78 65.78 64.66 64.85 284,234 +0.75(+1.17%)
Sep 17, 2009 63.91 64.46 63.71 64.10 427,790 +0.50(+0.79%)
Sep 16, 2009 64.22 64.23 63.43 63.60 1,069,825 -0.59(-0.92%)
Sep 15, 2009 63.63 64.40 63.63 64.19 479,240 -0.30(-0.47%)
Sep 14, 2009 64.37 64.65 64.02 64.49 471,145 -0.66(-1.01%)
Sep 11, 2009 65.05 65.86 64.92 65.15 414,255 -1.16(-1.76%)
Sep 10, 2009 65.57 66.44 65.37 66.31 414,128 +1.71(+2.64%)
Sep 09, 2009 64.48 64.92 64.30 64.60 447,423 -0.43(-0.67%)
Sep 08, 2009 64.95 65.24 64.53 65.04 411,367 -0.06(-0.10%)
Sep 04, 2009 64.05 65.31 64.05 65.10 439,069 +0.71(+1.11%)
Sep 03, 2009 64.95 65.10 63.92 64.39 987,522 -0.94(-1.44%)
Sep 02, 2009 65.23 65.54 64.85 65.33 480,370 -0.33(-0.50%)
Sep 01, 2009 66.37 66.96 65.40 65.65 627,706 -0.45(-0.68%)
Aug 31, 2009 66.19 66.42 65.83 66.10 425,586 -0.83(-1.24%)
Aug 28, 2009 67.62 67.62 66.62 66.93 298,515 -0.40(-0.60%)
Aug 27, 2009 67.31 67.62 66.49 67.34 356,970 -0.10(-0.15%)
Aug 26, 2009 67.10 67.65 67.10 67.44 649,481 +0.24(+0.36%)
Aug 25, 2009 66.82 67.62 66.79 67.20 448,072 +0.66(+0.99%)
Aug 24, 2009 66.89 67.20 66.41 66.54 423,391 -0.46(-0.68%)
Aug 21, 2009 66.35 67.41 66.35 66.99 490,074 -0.85(-1.25%)
Aug 20, 2009 67.89 67.93 67.17 67.84 483,643 +0.62(+0.92%)
Aug 19, 2009 65.61 67.41 65.61 67.22 408,448 +0.60(+0.90%)
Aug 18, 2009 65.82 66.75 65.64 66.62 645,724 +1.54(+2.37%)
Aug 17, 2009 65.02 65.30 64.69 65.08 519,499 -1.46(-2.19%)
Aug 14, 2009 66.88 67.05 66.04 66.54 493,670 -0.11(-0.16%)
Aug 13, 2009 66.73 66.78 65.95 66.65 393,807 +0.65(+0.99%)
Aug 12, 2009 66.01 66.37 65.45 65.99 852,267 -0.09(-0.13%)
Aug 11, 2009 66.15 66.20 65.40 66.08 580,347 +0.29(+0.45%)
Aug 10, 2009 67.15 67.15 65.18 65.78 632,446 -0.42(-0.63%)
Aug 07, 2009 66.74 67.39 66.19 66.20 1,394,258 -0.55(-0.83%)
Aug 06, 2009 67.37 67.51 66.46 66.75 638,167 +1.42(+2.17%)
Aug 05, 2009 65.11 65.57 64.77 65.33 806,134 -1.75(-2.60%)
Aug 04, 2009 66.62 67.36 65.70 67.08 1,103,224 -0.60(-0.89%)
Aug 03, 2009 66.73 68.03 66.58 67.69 866,754 +2.37(+3.62%)
Jul 31, 2009 65.57 65.71 64.74 65.32 856,151 -0.22(-0.33%)
Jul 30, 2009 65.01 66.05 64.44 65.54 1,583,092 +1.43(+2.23%)
Jul 29, 2009 62.39 64.25 62.39 64.11 1,016,239 +1.76(+2.83%)
Jul 28, 2009 61.32 62.37 61.31 62.35 366,531 +0.36(+0.59%)
Jul 27, 2009 61.62 62.06 61.30 61.98 425,132 -0.14(-0.22%)
Jul 24, 2009 61.03 62.26 61.03 62.12 536 +0.64(+1.03%)
Jul 23, 2009 60.11 61.99 60.02 61.49 1,085,506 +1.42(+2.36%)
Jul 22, 2009 59.19 60.50 59.19 60.07 386,158 -0.09(-0.14%)
Jul 21, 2009 60.01 60.21 59.48 60.15 511,528 +1.09(+1.85%)
Jul 20, 2009 58.58 59.27 58.44 59.06 353,047 +0.63(+1.08%)
Jul 17, 2009 58.20 58.54 57.97 58.43 234,542 -0.13(-0.23%)
Jul 16, 2009 58.51 58.85 58.13 58.56 637,392 -0.11(-0.19%)
Jul 15, 2009 58.09 58.81 57.95 58.67 1,643,606 +0.12(+0.21%)
Jul 14, 2009 58.09 58.67 58.04 58.54 519,961 +0.67(+1.15%)
Jul 13, 2009 57.39 58.02 57.39 57.88 385,861 +0.64(+1.13%)
Jul 10, 2009 56.83 57.41 56.66 57.23 261,356 +0.09(+0.15%)
Jul 09, 2009 57.16 57.53 56.69 57.15 389,872 -0.01(-0.01%)
Jul 08, 2009 57.44 57.44 56.57 57.16 928,867 -0.61(-1.06%)
Jul 07, 2009 58.79 58.79 57.59 57.77 499,708 -0.90(-1.53%)
Jul 06, 2009 58.44 58.95 58.41 58.67 520,735 +1.18(+2.05%)
Jul 02, 2009 57.86 58.20 57.13 57.49 765,506 -0.94(-1.61%)
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.