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 29, 2011 79.60 80.19 79.58 79.68 558,164 +0.18(+0.23%)
Apr 28, 2011 78.89 79.66 78.65 79.50 503,852 +1.21(+1.55%)
Apr 27, 2011 78.09 78.43 77.65 78.29 714,539 -0.37(-0.47%)
Apr 26, 2011 78.77 78.79 78.20 78.66 776,673 -0.85(-1.07%)
Apr 25, 2011 79.06 79.53 78.89 79.51 936,384 +1.71(+2.20%)
Apr 21, 2011 77.92 78.31 77.67 77.80 476,890 +0.54(+0.70%)
Apr 20, 2011 77.28 77.43 76.92 77.26 525,646 +1.14(+1.50%)
Apr 19, 2011 76.30 76.41 75.85 76.12 939,315 -1.13(-1.46%)
Apr 18, 2011 76.98 77.36 76.84 77.25 825,439 -0.39(-0.50%)
Apr 15, 2011 77.74 78.09 77.47 77.64 513,698 -0.24(-0.31%)
Apr 14, 2011 77.77 78.09 77.32 77.88 713,649 -0.10(-0.13%)
Apr 13, 2011 78.34 78.39 77.60 77.98 723,966 +0.78(+1.01%)
Apr 12, 2011 76.65 77.56 76.63 77.20 1,038,782 +0.70(+0.92%)
Apr 11, 2011 77.01 77.11 76.26 76.50 1,058,528 -1.38(-1.77%)
Apr 08, 2011 78.56 78.64 77.68 77.88 1,188,878 +0.67(+0.87%)
Apr 07, 2011 77.86 77.86 75.95 77.21 1,641,657 -0.14(-0.18%)
Apr 06, 2011 77.14 77.87 76.92 77.35 1,959,571 -0.28(-0.36%)
Apr 05, 2011 77.51 78.33 77.22 77.63 2,072,106 -1.85(-2.33%)
Apr 04, 2011 80.21 80.21 79.41 79.48 961,548 -1.03(-1.28%)
Apr 01, 2011 80.53 81.00 79.80 80.51 744,270 +0.26(+0.32%)
Mar 31, 2011 80.73 80.77 80.20 80.25 532,792 -0.71(-0.88%)
Mar 30, 2011 80.52 81.52 80.26 80.96 846,274 +1.25(+1.57%)
Mar 29, 2011 79.57 80.07 79.42 79.71 1,137,203 -0.84(-1.04%)
Mar 28, 2011 80.85 81.23 80.50 80.55 711,016 -0.21(-0.26%)
Mar 25, 2011 80.99 81.09 80.52 80.76 1,007,569 -0.43(-0.53%)
Mar 24, 2011 80.28 81.79 80.20 81.19 1,509,774 -0.95(-1.16%)
Mar 23, 2011 81.86 82.72 80.95 82.14 937,108 -0.86(-1.04%)
Mar 22, 2011 82.98 83.23 82.52 83.00 1,217,666 -0.75(-0.90%)
Mar 21, 2011 83.26 84.28 83.24 83.75 1,708,668 +2.19(+2.69%)
Mar 18, 2011 79.90 81.58 79.79 81.56 1,465,901 -0.50(-0.61%)
Mar 17, 2011 82.26 82.69 81.24 82.06 1,528,175 +1.51(+1.87%)
Mar 16, 2011 82.11 82.78 79.10 80.55 2,980,696 -0.84(-1.03%)
Mar 15, 2011 80.23 82.06 80.01 81.39 5,118,512 -0.34(-0.42%)
Mar 14, 2011 80.58 81.97 80.23 81.73 3,626,929 -3.92(-4.58%)
Mar 11, 2011 85.30 86.09 84.76 85.65 1,793,484 -1.87(-2.14%)
Mar 10, 2011 88.07 88.49 87.35 87.52 587,691 -2.02(-2.26%)
Mar 09, 2011 89.65 90.00 89.36 89.54 454,817 -0.45(-0.50%)
Mar 08, 2011 89.67 90.33 89.11 89.99 426,646 +0.97(+1.09%)
Mar 07, 2011 90.32 90.58 88.87 89.02 578,027 -1.97(-2.17%)
Mar 04, 2011 91.61 91.85 90.20 90.99 440,689 -1.20(-1.30%)
Mar 03, 2011 91.80 92.20 91.50 92.19 541,319 +0.66(+0.72%)
Mar 02, 2011 91.91 92.16 91.11 91.53 642,964 -1.31(-1.41%)
Mar 01, 2011 93.72 93.90 92.55 92.84 993,039 -0.46(-0.49%)
Feb 28, 2011 93.41 93.53 92.87 93.30 763,404 +1.55(+1.69%)
Feb 25, 2011 91.52 91.83 91.06 91.75 558,901 +1.65(+1.83%)
Feb 24, 2011 89.08 90.68 88.50 90.10 1,040,293 -0.07(-0.08%)
Feb 23, 2011 90.48 90.81 89.09 90.17 997,951 -0.52(-0.57%)
Feb 22, 2011 91.20 91.90 90.35 90.69 1,023,850 -2.51(-2.69%)
Feb 18, 2011 93.39 93.49 93.01 93.20 373,442 -0.25(-0.27%)
Feb 17, 2011 93.59 93.65 93.22 93.45 796,173 -0.23(-0.25%)
Feb 16, 2011 93.19 93.74 93.06 93.68 446,738 +0.71(+0.76%)
Feb 15, 2011 93.10 93.50 92.66 92.97 676,425 +0.16(+0.17%)
Feb 14, 2011 92.61 92.97 92.35 92.81 1,060,513 +2.76(+3.06%)
Feb 11, 2011 88.91 90.20 88.90 90.05 891,893 +1.23(+1.38%)
Feb 10, 2011 90.33 90.98 88.55 88.82 2,106,406 -0.81(-0.90%)
Feb 09, 2011 89.09 89.63 88.23 89.63 1,299,881 +1.06(+1.20%)
Feb 08, 2011 86.91 89.31 86.91 88.57 2,933,102 +3.44(+4.04%)
Feb 07, 2011 84.73 85.24 84.70 85.13 327,850 +0.38(+0.45%)
Feb 04, 2011 84.75 84.75 84.03 84.75 464,278 +0.07(+0.08%)
Feb 03, 2011 84.44 84.75 83.77 84.68 385,348 -0.32(-0.38%)
Feb 02, 2011 85.01 85.11 84.56 85.00 950,861 +1.71(+2.05%)
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.