Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.27 +1.56 (+1.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.