Toyota Motor Corp Ltd Ord ADR (NY: TM )

176.71 +3.56 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 64.22 64.41 64.10 64.34 195,180 +0.94(+1.48%)
Jan 28, 2005 63.75 64.00 63.40 63.40 396,680 -0.46(-0.72%)
Jan 27, 2005 63.85 64.03 63.69 63.86 314,038 -0.94(-1.44%)
Jan 26, 2005 64.59 64.96 64.55 64.80 236,501 +0.82(+1.29%)
Jan 25, 2005 63.77 64.14 63.52 63.97 639,866 -0.69(-1.07%)
Jan 24, 2005 64.76 64.93 64.63 64.67 128,580 -0.18(-0.28%)
Jan 21, 2005 64.72 65.09 64.67 64.85 229,452 +0.41(+0.64%)
Jan 20, 2005 64.90 65.00 64.23 64.44 436,786 -1.06(-1.62%)
Jan 19, 2005 65.95 66.20 65.39 65.50 220,580 -0.92(-1.39%)
Jan 18, 2005 66.20 66.59 66.03 66.42 208,792 -0.64(-0.96%)
Jan 14, 2005 66.58 67.27 66.44 67.06 207,819 +1.06(+1.61%)
Jan 13, 2005 66.32 66.56 65.79 66.00 207,819 -0.73(-1.10%)
Jan 12, 2005 66.50 66.80 66.30 66.73 210,128 +0.23(+0.35%)
Jan 11, 2005 66.32 66.82 66.09 66.50 222,160 +0.71(+1.08%)
Jan 10, 2005 65.87 66.12 65.50 65.79 250,477 +0.43(+0.65%)
Jan 07, 2005 65.79 65.95 65.33 65.37 198,947 -0.72(-1.10%)
Jan 06, 2005 66.21 66.43 65.95 66.09 232,490 +0.37(+0.56%)
Jan 05, 2005 65.62 65.96 65.29 65.72 251,571 -0.16(-0.25%)
Jan 04, 2005 66.81 67.47 65.46 65.88 407,739 -1.08(-1.61%)
Jan 03, 2005 67.55 67.69 66.79 66.96 298,847 -0.40(-0.60%)
Dec 31, 2004 66.53 67.36 66.53 67.36 166,741 +1.00(+1.51%)
Dec 30, 2004 66.20 66.58 66.06 66.36 117,764 +0.67(+1.03%)
Dec 29, 2004 65.92 65.92 65.45 65.69 97,468 -0.43(-0.65%)
Dec 28, 2004 65.95 66.21 65.84 66.11 150,092 +0.16(+0.25%)
Dec 27, 2004 65.59 66.10 65.59 65.95 221,917 +0.87(+1.34%)
Dec 23, 2004 64.96 65.21 64.91 65.08 144,501 +0.19(+0.29%)
Dec 22, 2004 64.20 65.14 64.20 64.89 278,429 +0.65(+1.01%)
Dec 21, 2004 64.02 64.35 63.96 64.24 151,793 +0.35(+0.54%)
Dec 20, 2004 63.56 64.14 63.56 63.89 174,641 +0.44(+0.70%)
Dec 17, 2004 63.42 63.60 63.40 63.45 205,024 +0.24(+0.38%)
Dec 16, 2004 63.32 63.38 63.03 63.21 277,943 +0.01(+0.01%)
Dec 15, 2004 63.33 63.46 63.00 63.20 255,581 +0.38(+0.60%)
Dec 14, 2004 62.51 62.91 62.19 62.82 519,427 +1.11(+1.80%)
Dec 13, 2004 61.42 61.87 61.23 61.71 464,859 +0.07(+0.11%)
Dec 10, 2004 60.50 61.84 60.41 61.65 953,904 +0.26(+0.43%)
Dec 09, 2004 61.20 61.56 60.69 61.38 337,737 -0.35(-0.56%)
Dec 08, 2004 61.71 61.75 61.44 61.73 223,254 +0.65(+1.06%)
Dec 07, 2004 61.51 61.51 61.07 61.08 306,017 -0.52(-0.84%)
Dec 06, 2004 61.89 61.89 61.43 61.60 491,597 -0.86(-1.38%)
Dec 03, 2004 62.25 62.51 62.16 62.46 219,486 +0.28(+0.45%)
Dec 02, 2004 62.12 62.40 62.12 62.18 335,549 +0.01(+0.01%)
Dec 01, 2004 61.30 62.28 61.28 62.17 393,520 +0.70(+1.14%)
Nov 30, 2004 62.04 62.04 61.30 61.47 503,628 -1.09(-1.75%)
Nov 29, 2004 62.95 63.00 62.51 62.57 269,679 -0.35(-0.56%)
Nov 26, 2004 62.77 63.07 62.77 62.92 114,847 +0.31(+0.50%)
Nov 24, 2004 62.53 62.72 62.49 62.61 160,179 +0.20(+0.32%)
Nov 23, 2004 62.37 62.80 62.21 62.41 180,475 -0.31(-0.50%)
Nov 22, 2004 62.56 62.72 62.21 62.72 281,346 -0.72(-1.14%)
Nov 19, 2004 64.04 64.13 63.44 63.45 178,773 -0.40(-0.63%)
Nov 18, 2004 63.79 64.08 63.54 63.85 409,684 -1.21(-1.86%)
Nov 17, 2004 64.43 65.32 64.43 65.06 383,919 +0.34(+0.52%)
Nov 16, 2004 65.09 65.09 64.53 64.72 185,944 -0.42(-0.64%)
Nov 15, 2004 65.41 65.41 64.81 65.14 221,674 +0.77(+1.19%)
Nov 12, 2004 63.81 64.58 63.63 64.38 285,114 +1.18(+1.88%)
Nov 11, 2004 62.84 63.49 62.78 63.19 299,576 -0.14(-0.22%)
Nov 10, 2004 63.52 63.53 63.28 63.33 472,759 -0.72(-1.13%)
Nov 09, 2004 63.88 64.20 63.70 64.06 241,605 +0.17(+0.27%)
Nov 08, 2004 63.62 64.21 63.41 63.88 420,136 -0.80(-1.23%)
Nov 05, 2004 64.48 65.14 64.42 64.68 331,417 -0.02(-0.04%)
Nov 04, 2004 63.99 64.75 63.82 64.71 351,227 +0.77(+1.21%)
Nov 03, 2004 63.97 64.17 63.79 63.93 444,807 +0.50(+0.79%)
Nov 02, 2004 62.78 63.81 62.74 63.43 347,703 +0.12(+0.18%)
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.