Toyota Motor Corp Ltd Ord ADR (NY: TM )

137.28 -1.77 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 81.17 82.12 81.03 81.92 366,650 +0.49(+0.60%)
Jul 28, 2011 81.98 82.43 81.30 81.43 493,054 -0.74(-0.90%)
Jul 27, 2011 83.23 83.39 82.05 82.17 416,880 -1.93(-2.29%)
Jul 26, 2011 84.22 84.42 83.80 84.10 344,193 -0.03(-0.04%)
Jul 25, 2011 84.00 84.56 84.00 84.13 228,018 -0.88(-1.04%)
Jul 22, 2011 85.19 85.21 84.94 85.01 204,597 -0.46(-0.54%)
Jul 21, 2011 84.33 85.49 84.30 85.47 612,810 +1.14(+1.35%)
Jul 20, 2011 84.34 84.40 83.70 84.33 246,686 +0.09(+0.11%)
Jul 19, 2011 83.73 84.71 83.73 84.24 443,369 +0.88(+1.06%)
Jul 18, 2011 83.49 83.61 82.95 83.36 834,066 -0.49(-0.58%)
Jul 15, 2011 84.13 84.55 83.44 83.85 466,617 -0.43(-0.51%)
Jul 14, 2011 84.72 85.15 83.91 84.28 422,988 -0.40(-0.47%)
Jul 13, 2011 84.46 85.24 84.37 84.68 477,459 +1.04(+1.24%)
Jul 12, 2011 83.58 84.25 83.54 83.64 460,302 -0.06(-0.07%)
Jul 11, 2011 83.68 83.92 83.35 83.70 504,094 -0.70(-0.83%)
Jul 08, 2011 84.33 84.65 83.69 84.40 473,551 -0.24(-0.28%)
Jul 07, 2011 84.50 84.90 84.20 84.64 421,140 +0.37(+0.44%)
Jul 06, 2011 84.23 84.35 83.77 84.27 330,919 +0.67(+0.80%)
Jul 05, 2011 83.49 83.75 83.23 83.60 293,073 +0.15(+0.18%)
Jul 01, 2011 82.44 83.50 82.44 83.45 624,563 +1.03(+1.25%)
Jun 30, 2011 81.73 82.64 81.69 82.42 532,621 +0.89(+1.09%)
Jun 29, 2011 81.16 81.66 80.57 81.53 431,027 +1.45(+1.81%)
Jun 28, 2011 79.82 80.25 79.76 80.08 241,733 +0.34(+0.43%)
Jun 27, 2011 79.67 80.06 79.47 79.74 623,110 -1.55(-1.91%)
Jun 24, 2011 81.49 81.67 81.17 81.29 334,232 +0.47(+0.58%)
Jun 23, 2011 79.97 80.91 79.85 80.82 568,786 +0.12(+0.15%)
Jun 22, 2011 80.52 81.41 80.52 80.70 404,032 -0.06(-0.07%)
Jun 21, 2011 80.30 80.89 80.12 80.76 403,190 +0.63(+0.79%)
Jun 20, 2011 79.97 80.20 79.92 80.13 460,553 +0.62(+0.78%)
Jun 17, 2011 79.61 79.90 79.37 79.51 375,296 +0.04(+0.05%)
Jun 16, 2011 79.24 79.75 79.03 79.47 580,151 -0.01(-0.01%)
Jun 15, 2011 79.91 80.33 79.28 79.48 550,592 -0.96(-1.19%)
Jun 14, 2011 80.08 80.66 80.04 80.44 464,199 +0.72(+0.90%)
Jun 13, 2011 80.21 80.26 79.40 79.72 836,111 -0.95(-1.18%)
Jun 10, 2011 81.31 81.32 80.62 80.67 1,000,087 -1.25(-1.53%)
Jun 09, 2011 81.58 82.14 81.41 81.92 308,697 +0.17(+0.21%)
Jun 08, 2011 81.94 82.42 81.56 81.75 743,600 +0.18(+0.22%)
Jun 07, 2011 81.75 81.90 81.42 81.57 760,797 +1.65(+2.06%)
Jun 06, 2011 80.15 80.35 79.73 79.92 445,078 -0.59(-0.73%)
Jun 03, 2011 80.33 81.00 80.14 80.51 650,102 +0.62(+0.78%)
May 24, 2011 79.90 80.32 79.69 79.89 927,117 +0.35(+0.44%)
May 23, 2011 79.29 79.85 79.17 79.54 497,214 -0.42(-0.53%)
May 20, 2011 80.32 80.32 79.70 79.96 532,727 -0.74(-0.92%)
May 19, 2011 81.02 81.17 80.22 80.70 678,895 -0.69(-0.85%)
May 18, 2011 81.22 81.48 81.01 81.39 392,766 +0.02(+0.02%)
May 17, 2011 81.21 81.56 80.87 81.37 665,819 -0.84(-1.02%)
May 16, 2011 82.89 82.99 82.02 82.21 552,484 -1.17(-1.40%)
May 13, 2011 83.90 84.00 83.17 83.38 1,070,007 -0.25(-0.30%)
May 12, 2011 82.85 83.70 82.45 83.63 1,659,154 +2.17(+2.66%)
May 11, 2011 81.00 81.62 80.46 81.46 966,076 +0.44(+0.54%)
May 10, 2011 80.63 81.05 80.50 81.02 715,104 +1.66(+2.09%)
May 09, 2011 79.06 79.39 78.62 79.36 484,848 +0.26(+0.33%)
May 06, 2011 79.93 79.99 78.68 79.10 599,436 -0.46(-0.58%)
May 05, 2011 79.55 80.16 79.25 79.56 687,738 -0.20(-0.25%)
May 04, 2011 79.79 80.20 79.54 79.76 455,775 +0.07(+0.09%)
May 03, 2011 80.33 80.37 79.20 79.69 640,103 -0.47(-0.59%)
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.