Toyota Motor Corp Ltd Ord ADR (NY: TM )

147.23 -1.04 (-0.70%)
Streaming Delayed Price Updated: 10:05 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 62.81 62.81 62.23 62.68 346,155 -0.23(-0.37%)
Jun 29, 2012 62.75 62.93 62.39 62.92 1,019,430 +1.91(+3.13%)
Jun 28, 2012 60.68 61.07 60.39 61.01 436,717 +1.38(+2.31%)
Jun 27, 2012 59.61 59.73 59.49 59.63 530,898 -0.02(-0.03%)
Jun 26, 2012 59.76 59.80 59.30 59.65 658,943 +0.16(+0.28%)
Jun 25, 2012 59.80 59.85 59.24 59.48 506,440 -0.55(-0.92%)
Jun 22, 2012 60.19 60.20 59.72 60.04 241,373 +0.42(+0.71%)
Jun 21, 2012 60.84 60.95 59.57 59.62 383,389 -0.88(-1.45%)
Jun 20, 2012 60.34 60.54 59.99 60.49 346,873 +0.38(+0.64%)
Jun 19, 2012 59.98 60.39 59.85 60.11 274,894 +0.03(+0.05%)
Jun 18, 2012 59.83 60.34 59.80 60.08 521,627 +0.27(+0.46%)
Jun 15, 2012 59.42 59.87 59.34 59.80 228,847 +0.37(+0.62%)
Jun 14, 2012 59.28 59.54 59.01 59.44 285,514 -0.09(-0.14%)
Jun 13, 2012 59.74 59.96 59.37 59.52 332,041 -0.27(-0.46%)
Jun 12, 2012 59.57 59.86 59.22 59.80 180,223 +0.70(+1.19%)
Jun 11, 2012 60.02 60.06 59.08 59.09 360,859 -0.72(-1.20%)
Jun 08, 2012 59.43 59.88 59.15 59.81 347,007 -0.25(-0.42%)
Jun 07, 2012 60.60 60.70 59.95 60.06 288,370 -0.03(-0.05%)
Jun 06, 2012 59.43 60.11 59.41 60.09 508,088 +1.45(+2.48%)
Jun 05, 2012 58.29 58.80 58.19 58.64 316,539 +0.30(+0.52%)
Jun 04, 2012 58.42 58.44 57.77 58.34 747,460 -0.15(-0.25%)
Jun 01, 2012 59.30 59.54 58.44 58.48 735,361 -1.63(-2.71%)
May 31, 2012 60.11 60.38 59.75 60.11 377,070 +0.43(+0.72%)
May 30, 2012 59.85 60.10 59.63 59.68 626,278 -0.56(-0.92%)
May 29, 2012 60.27 60.70 59.96 60.23 556,451 +0.20(+0.33%)
May 25, 2012 60.21 60.30 59.89 60.04 255,301 -0.31(-0.52%)
May 24, 2012 60.39 60.58 59.99 60.35 458,903 -0.04(-0.06%)
May 23, 2012 60.34 60.41 59.62 60.39 308,103 +0.02(+0.04%)
May 22, 2012 60.52 60.92 60.08 60.37 360,749 +0.41(+0.68%)
May 21, 2012 59.23 60.03 59.21 59.96 730,425 +0.50(+0.84%)
May 18, 2012 60.08 60.20 59.31 59.46 467,993 -0.90(-1.49%)
May 17, 2012 60.60 60.84 60.30 60.36 1,127,485 +0.38(+0.64%)
May 16, 2012 60.51 60.74 59.90 59.98 720,247 -1.24(-2.02%)
May 15, 2012 61.70 61.71 61.09 61.21 549,911 -1.09(-1.76%)
May 14, 2012 62.53 62.70 62.22 62.31 493,300 -0.79(-1.25%)
May 11, 2012 63.35 63.79 63.05 63.10 574,207 +0.77(+1.23%)
May 10, 2012 62.74 62.84 62.29 62.33 610,926 -0.64(-1.02%)
May 09, 2012 61.90 63.31 61.66 62.97 1,012,168 +1.86(+3.04%)
May 08, 2012 61.06 61.20 60.51 61.11 559,907 -0.41(-0.66%)
May 07, 2012 61.16 61.64 61.02 61.52 322,780 +0.05(+0.08%)
May 04, 2012 61.58 61.63 61.28 61.47 761,607 -0.46(-0.74%)
May 03, 2012 62.39 62.41 61.90 61.93 498,227 -0.49(-0.79%)
May 02, 2012 62.23 62.61 62.02 62.42 406,060 -0.23(-0.37%)
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.