Toyota Motor Corp Ltd Ord ADR (NY: TM )

184.55 +7.84 (+4.44%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 68.18 68.37 66.25 67.05 877,007 -1.01(-1.49%)
Oct 29, 2009 67.24 68.34 67.24 68.06 800,769 +2.00(+3.02%)
Oct 28, 2009 66.53 66.96 65.97 66.07 543,715 -1.21(-1.79%)
Oct 27, 2009 67.27 67.69 66.79 67.27 681,350 +0.77(+1.15%)
Oct 26, 2009 67.49 67.72 66.11 66.51 434,999 +0.50(+0.76%)
Oct 23, 2009 66.21 66.33 65.67 66.01 647,633 -1.90(-2.79%)
Oct 22, 2009 67.38 68.06 66.78 67.90 426,066 +0.87(+1.29%)
Oct 21, 2009 66.91 67.82 66.91 67.04 356,902 +0.08(+0.11%)
Oct 20, 2009 66.42 66.99 66.42 66.96 427,149 -1.30(-1.91%)
Oct 19, 2009 67.91 68.51 67.53 68.26 361,140 +0.99(+1.48%)
Oct 16, 2009 67.37 67.50 66.82 67.27 455,065 -1.22(-1.79%)
Oct 15, 2009 68.06 68.63 68.06 68.49 581,697 +0.18(+0.26%)
Oct 14, 2009 68.06 68.42 68.00 68.31 398,469 +0.37(+0.55%)
Oct 13, 2009 67.93 68.31 67.67 67.94 499,926 +0.85(+1.27%)
Oct 12, 2009 67.21 67.50 66.75 67.09 450,194 +0.54(+0.80%)
Oct 09, 2009 66.57 66.86 66.10 66.55 543,503 -0.43(-0.65%)
Oct 08, 2009 66.95 67.56 66.76 66.99 689,848 +1.18(+1.80%)
Oct 07, 2009 65.43 66.21 65.22 65.80 627,813 +0.13(+0.19%)
Oct 06, 2009 65.44 65.84 64.75 65.68 1,065,101 +1.87(+2.93%)
Oct 05, 2009 63.75 63.91 63.02 63.81 993,840 -0.10(-0.16%)
Oct 02, 2009 63.93 64.38 63.75 63.91 668,130 -1.40(-2.15%)
Oct 01, 2009 66.61 66.61 65.26 65.31 821,164 -1.47(-2.20%)
Sep 30, 2009 67.11 67.67 66.53 66.78 1,039,884 -0.64(-0.95%)
Sep 29, 2009 67.77 67.82 67.05 67.42 591,323 -1.11(-1.62%)
Sep 28, 2009 68.23 69.00 68.08 68.53 482,589 -0.40(-0.58%)
Sep 25, 2009 69.31 69.95 68.52 68.93 817,794 -0.47(-0.68%)
Sep 24, 2009 70.85 70.85 68.90 69.40 888,391 -0.08(-0.11%)
Sep 23, 2009 70.05 70.05 69.26 69.48 1,430,045 -0.48(-0.69%)
Sep 22, 2009 70.34 70.59 69.88 69.96 825,883 +0.17(+0.24%)
Sep 21, 2009 69.82 70.13 69.58 69.79 382,619 -0.75(-1.06%)
Sep 18, 2009 71.55 71.55 70.33 70.54 261,312 +0.82(+1.17%)
Sep 17, 2009 69.51 70.11 69.30 69.72 393,291 +0.55(+0.79%)
Sep 16, 2009 69.85 69.87 69.00 69.17 983,548 -0.64(-0.92%)
Sep 15, 2009 69.22 70.05 69.22 69.82 440,591 -0.33(-0.47%)
Sep 14, 2009 70.02 70.32 69.63 70.15 433,149 -0.72(-1.01%)
Sep 11, 2009 70.76 71.64 70.61 70.86 380,848 -1.27(-1.76%)
Sep 10, 2009 71.33 72.27 71.11 72.13 380,730 +1.86(+2.64%)
Sep 09, 2009 70.14 70.61 69.94 70.27 411,340 -0.47(-0.67%)
Sep 08, 2009 70.65 70.96 70.20 70.74 378,192 -0.07(-0.10%)
Sep 04, 2009 69.67 71.04 69.67 70.81 403,660 +0.78(+1.11%)
Sep 03, 2009 70.64 70.81 69.53 70.04 907,883 -1.02(-1.44%)
Sep 02, 2009 70.96 71.29 70.54 71.06 441,630 -0.35(-0.50%)
Sep 01, 2009 72.20 72.84 71.13 71.41 577,084 -0.49(-0.68%)
Aug 31, 2009 71.99 72.25 71.61 71.90 391,265 -0.90(-1.24%)
Aug 28, 2009 73.56 73.56 72.47 72.80 274,441 -0.44(-0.60%)
Aug 27, 2009 73.22 73.56 72.32 73.24 328,182 -0.11(-0.15%)
Aug 26, 2009 72.98 73.58 72.98 73.35 597,103 +0.26(+0.36%)
Aug 25, 2009 72.69 73.56 72.64 73.09 411,937 +0.72(+0.99%)
Aug 24, 2009 72.75 73.10 72.23 72.37 389,247 -0.50(-0.68%)
Aug 21, 2009 72.17 73.33 72.17 72.87 450,552 -0.92(-1.25%)
Aug 20, 2009 73.84 73.89 73.07 73.79 444,640 +0.68(+0.92%)
Aug 19, 2009 71.37 73.32 71.37 73.12 375,509 +0.65(+0.90%)
Aug 18, 2009 71.59 72.61 71.39 72.47 593,649 +1.68(+2.37%)
Aug 17, 2009 70.73 71.03 70.36 70.79 477,604 -1.59(-2.19%)
Aug 14, 2009 72.74 72.93 71.83 72.37 453,858 -0.12(-0.16%)
Aug 13, 2009 72.58 72.64 71.74 72.49 362,048 +0.71(+0.99%)
Aug 12, 2009 71.80 72.20 71.19 71.78 783,535 -0.09(-0.13%)
Aug 11, 2009 71.95 72.01 71.14 71.88 533,544 +0.32(+0.45%)
Aug 10, 2009 73.04 73.04 70.90 71.55 581,442 -0.46(-0.63%)
Aug 07, 2009 72.59 73.30 71.99 72.01 1,281,817 -0.60(-0.83%)
Aug 06, 2009 73.28 73.43 72.29 72.61 586,702 +1.54(+2.17%)
Aug 05, 2009 70.82 71.33 70.45 71.07 741,123 -1.90(-2.60%)
Aug 04, 2009 72.47 73.27 71.46 72.97 1,014,254 -0.66(-0.89%)
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.