Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 74.74 74.78 74.35 74.56 421,731 -0.18(-0.24%)
Jan 30, 2013 75.14 75.29 74.70 74.74 328,438 +0.00(+0.00%)
Jan 29, 2013 74.48 74.92 74.41 74.74 473,802 +0.64(+0.87%)
Jan 28, 2013 74.42 74.42 73.88 74.10 532,723 -1.03(-1.37%)
Jan 25, 2013 75.40 75.42 74.98 75.13 476,899 +0.28(+0.38%)
Jan 24, 2013 74.26 75.16 74.26 74.85 667,576 +1.01(+1.37%)
Jan 23, 2013 73.64 73.95 73.59 73.84 540,226 -0.30(-0.40%)
Jan 22, 2013 73.77 74.22 73.60 74.13 714,198 -0.83(-1.11%)
Jan 18, 2013 75.03 75.06 74.63 74.96 662,033 -0.70(-0.92%)
Jan 17, 2013 75.02 75.96 74.73 75.66 952,673 +1.67(+2.26%)
Jan 16, 2013 73.74 74.65 73.64 73.99 895,878 -1.40(-1.86%)
Jan 15, 2013 74.72 75.49 74.50 75.39 1,349,196 -0.29(-0.38%)
Jan 14, 2013 75.50 75.85 75.37 75.67 771,026 +0.54(+0.72%)
Jan 11, 2013 75.04 75.43 75.04 75.14 633,207 -0.59(-0.77%)
Jan 10, 2013 75.27 75.91 75.09 75.72 578,559 +0.94(+1.25%)
Jan 09, 2013 74.34 74.78 74.28 74.78 484,756 +1.35(+1.84%)
Jan 08, 2013 73.46 73.70 72.86 73.43 640,903 -1.25(-1.67%)
Jan 07, 2013 74.54 74.92 73.79 74.68 416,367 -1.41(-1.86%)
Jan 04, 2013 75.66 76.26 75.36 76.10 951,395 +1.54(+2.07%)
Jan 03, 2013 74.56 75.15 74.36 74.56 691,547 -0.48(-0.65%)
Jan 02, 2013 74.60 75.04 72.84 75.04 685,168 +2.20(+3.02%)
Dec 31, 2012 71.95 72.99 71.95 72.84 654,161 +0.87(+1.21%)
Dec 28, 2012 72.15 72.27 71.82 71.98 651,123 -0.37(-0.51%)
Dec 27, 2012 71.70 72.40 71.38 72.34 875,694 +1.70(+2.41%)
Dec 26, 2012 70.77 71.12 70.48 70.64 750,012 -0.64(-0.90%)
Dec 24, 2012 71.06 71.44 70.99 71.28 209,220 +0.32(+0.45%)
Dec 21, 2012 70.71 71.15 70.50 70.96 682,052 -1.45(-2.01%)
Dec 20, 2012 72.17 72.46 71.78 72.41 965,308 +1.47(+2.07%)
Dec 19, 2012 71.42 71.46 70.84 70.94 718,162 +1.17(+1.68%)
Dec 18, 2012 68.81 69.83 68.56 69.77 783,463 +2.08(+3.07%)
Dec 17, 2012 67.12 67.69 67.12 67.69 215,110 +0.52(+0.78%)
Dec 14, 2012 66.98 67.23 66.97 67.17 214,825 +0.03(+0.05%)
Dec 13, 2012 67.17 67.23 66.45 67.14 459,942 -0.70(-1.04%)
Dec 12, 2012 67.42 68.01 67.42 67.84 420,436 +0.57(+0.85%)
Dec 11, 2012 67.08 67.52 67.02 67.27 349,031 +0.10(+0.15%)
Dec 10, 2012 66.92 67.27 66.89 67.17 320,161 -0.14(-0.21%)
Dec 07, 2012 67.02 67.39 66.87 67.31 322,800 +0.34(+0.51%)
Dec 06, 2012 66.81 66.97 66.67 66.97 217,781 +0.30(+0.46%)
Dec 05, 2012 66.50 66.88 66.41 66.66 322,928 -0.20(-0.29%)
Dec 04, 2012 66.84 67.21 66.81 66.86 313,267 -0.44(-0.65%)
Nov 30, 2012 67.18 67.40 67.11 67.29 349,921 -0.34(-0.50%)
Nov 29, 2012 66.92 67.74 66.88 67.63 384,456 +1.09(+1.64%)
Nov 28, 2012 66.02 66.63 65.51 66.54 386,446 -0.10(-0.15%)
Nov 27, 2012 67.01 67.08 66.54 66.64 319,110 -1.16(-1.72%)
Nov 26, 2012 67.68 67.89 67.41 67.80 560,819 +0.88(+1.31%)
Nov 23, 2012 66.79 66.99 66.54 66.93 451,400 +0.92(+1.40%)
Nov 21, 2012 65.68 66.00 65.54 66.00 364,830 +1.22(+1.88%)
Nov 20, 2012 64.54 64.93 64.46 64.78 292,895 -0.34(-0.53%)
Nov 19, 2012 64.85 65.14 64.78 65.13 462,890 +0.95(+1.49%)
Nov 16, 2012 64.19 64.32 63.60 64.17 668,049 +1.43(+2.28%)
Nov 15, 2012 62.12 62.79 62.04 62.74 945,927 +3.01(+5.04%)
Nov 14, 2012 60.17 60.47 59.55 59.73 487,329 -1.14(-1.87%)
Nov 13, 2012 60.59 61.10 60.45 60.88 233,026 +0.13(+0.22%)
Nov 12, 2012 60.81 60.99 60.73 60.74 201,671 -0.74(-1.21%)
Nov 09, 2012 61.45 61.80 61.33 61.49 220,704 +0.23(+0.38%)
Nov 08, 2012 61.78 61.92 61.18 61.25 285,674 -1.04(-1.67%)
Nov 07, 2012 62.92 62.93 62.13 62.29 357,846 -1.22(-1.92%)
Nov 06, 2012 63.46 63.67 63.28 63.51 415,600 -0.09(-0.14%)
Nov 05, 2012 62.78 63.65 62.22 63.60 870,991 +2.78(+4.56%)
Nov 02, 2012 61.34 61.37 60.74 60.82 201,019 -0.20(-0.32%)
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.