Toyota Motor Corp Ltd Ord ADR (NY: TM )

145.40 -1.11 (-0.76%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 61.13 61.41 61.02 61.38 826,639 -1.36(-2.17%)
Sep 27, 2012 62.54 62.80 62.28 62.74 619,575 +1.24(+2.01%)
Sep 26, 2012 62.13 62.18 61.40 61.50 737,253 -1.41(-2.25%)
Sep 25, 2012 62.93 63.67 62.87 62.92 702,855 -0.02(-0.02%)
Sep 24, 2012 62.81 62.97 62.58 62.93 436,312 -0.78(-1.23%)
Sep 21, 2012 64.17 64.22 63.71 63.71 155,106 -0.34(-0.54%)
Sep 20, 2012 64.01 64.14 63.71 64.06 291,383 -0.19(-0.29%)
Sep 19, 2012 64.24 64.64 64.16 64.25 402,664 +0.59(+0.93%)
Sep 18, 2012 63.53 63.76 63.43 63.65 505,473 +0.01(+0.01%)
Sep 17, 2012 64.70 64.72 63.64 63.64 527,009 -1.38(-2.13%)
Sep 14, 2012 65.02 65.46 64.93 65.03 447,514 +0.19(+0.29%)
Sep 13, 2012 63.63 64.92 63.49 64.84 483,346 +0.68(+1.06%)
Sep 12, 2012 64.32 64.43 63.94 64.16 342,774 +0.60(+0.95%)
Sep 11, 2012 63.47 63.73 63.41 63.56 434,230 -0.30(-0.48%)
Sep 10, 2012 64.25 64.29 63.82 63.86 321,887 +0.02(+0.02%)
Sep 07, 2012 63.17 63.90 63.10 63.85 537,779 +1.06(+1.68%)
Sep 06, 2012 62.05 62.83 62.05 62.79 449,860 +1.47(+2.40%)
Sep 05, 2012 61.05 61.43 60.99 61.32 598,316 -0.23(-0.37%)
Sep 04, 2012 61.52 61.80 61.29 61.55 484,666 -0.70(-1.12%)
Aug 31, 2012 62.20 62.46 61.77 62.24 383,690 -0.48(-0.76%)
Aug 30, 2012 63.03 63.03 62.56 62.72 226,434 -0.60(-0.95%)
Aug 29, 2012 63.24 63.40 63.07 63.32 270,081 -0.46(-0.72%)
Aug 27, 2012 64.10 64.10 63.74 63.78 174,485 -0.70(-1.08%)
Aug 24, 2012 63.98 64.52 63.91 64.48 192,103 +0.33(+0.51%)
Aug 23, 2012 64.53 64.60 63.98 64.15 352,838 -0.31(-0.49%)
Aug 22, 2012 64.28 64.64 64.13 64.46 656,896 +0.44(+0.68%)
Aug 21, 2012 64.53 64.68 63.91 64.03 454,066 +0.18(+0.28%)
Aug 20, 2012 64.10 64.13 63.79 63.85 236,956 -0.70(-1.09%)
Aug 17, 2012 64.67 64.75 64.40 64.55 242,584 +0.20(+0.32%)
Aug 16, 2012 63.96 64.46 63.81 64.35 424,757 +1.64(+2.62%)
Aug 15, 2012 62.63 62.90 62.57 62.70 244,820 -0.10(-0.16%)
Aug 14, 2012 62.93 63.03 62.66 62.81 378,029 -0.51(-0.80%)
Aug 13, 2012 63.36 63.64 63.25 63.31 337,992 -0.39(-0.61%)
Aug 10, 2012 62.99 63.75 62.93 63.71 329,793 -0.05(-0.09%)
Aug 09, 2012 63.56 63.96 63.53 63.76 264,308 +0.48(+0.77%)
Aug 08, 2012 62.90 63.44 62.84 63.28 589,743 -0.59(-0.92%)
Aug 07, 2012 64.08 64.10 63.82 63.86 412,252 +0.73(+1.16%)
Aug 06, 2012 62.78 63.41 62.38 63.13 1,809,433 -0.24(-0.38%)
Aug 03, 2012 62.65 63.58 62.43 63.37 2,207,016 +3.15(+5.23%)
Aug 02, 2012 60.04 60.34 59.59 60.22 1,534,319 +0.25(+0.42%)
Aug 01, 2012 60.26 60.45 59.80 59.97 1,505,028 +0.16(+0.26%)
Jul 31, 2012 60.23 60.25 59.78 59.81 1,870,288 +0.81(+1.38%)
Jul 30, 2012 58.94 59.11 58.77 59.00 239,786 -0.48(-0.81%)
Jul 27, 2012 58.87 59.61 58.66 59.48 362,926 +1.55(+2.67%)
Jul 26, 2012 57.74 58.05 57.59 57.94 270,805 +1.25(+2.21%)
Jul 25, 2012 56.67 56.91 56.32 56.69 289,483 -0.37(-0.64%)
Jul 24, 2012 57.44 57.47 56.72 57.05 433,123 -0.98(-1.68%)
Jul 23, 2012 58.09 58.20 57.66 58.03 266,200 -0.70(-1.20%)
Jul 20, 2012 58.94 59.11 58.72 58.73 323,128 -1.27(-2.11%)
Jul 19, 2012 59.95 60.26 59.91 60.00 189,198 +0.21(+0.35%)
Jul 18, 2012 59.34 59.94 59.32 59.79 307,348 +0.47(+0.79%)
Jul 17, 2012 59.36 59.47 58.95 59.32 235,954 -0.27(-0.46%)
Jul 16, 2012 59.57 59.77 59.44 59.59 203,261 -0.25(-0.42%)
Jul 13, 2012 59.19 59.95 59.19 59.84 212,845 +0.50(+0.84%)
Jul 12, 2012 59.48 59.57 58.97 59.34 507,927 -1.13(-1.87%)
Jul 11, 2012 60.59 60.77 60.19 60.48 230,112 -0.18(-0.30%)
Jul 10, 2012 61.35 61.35 60.44 60.66 363,269 -1.37(-2.21%)
Jul 09, 2012 61.92 62.03 61.58 62.02 202,865 -0.63(-1.00%)
Jul 06, 2012 62.60 62.84 62.31 62.65 207,498 -0.38(-0.60%)
Jul 05, 2012 62.99 63.15 62.75 63.03 300,791 -0.20(-0.32%)
Jul 03, 2012 63.04 63.42 62.96 63.23 223,377 +0.55(+0.87%)
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.