Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.68 -0.47 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 59.59 59.62 58.86 59.20 652,461 +1.15(+1.97%)
Nov 27, 2009 57.21 58.26 57.21 58.05 246,242 -0.63(-1.08%)
Nov 25, 2009 58.43 58.68 58.05 58.68 426,467 +1.42(+2.49%)
Nov 24, 2009 57.67 58.03 57.12 57.26 487,901 -1.14(-1.95%)
Nov 23, 2009 58.52 58.97 58.08 58.40 596,500 +0.38(+0.66%)
Nov 20, 2009 58.53 58.53 57.96 58.01 391,873 -0.41(-0.70%)
Nov 19, 2009 59.30 59.30 58.04 58.42 588,635 -1.42(-2.37%)
Nov 18, 2009 60.10 60.15 59.47 59.84 317,015 -0.69(-1.15%)
Nov 17, 2009 60.31 60.53 59.87 60.53 269,213 +0.08(+0.14%)
Nov 16, 2009 59.54 60.81 59.32 60.45 473,102 +1.47(+2.49%)
Nov 13, 2009 58.68 59.24 58.61 58.98 442,594 +0.40(+0.68%)
Nov 12, 2009 58.66 59.16 58.43 58.58 668,978 +0.70(+1.21%)
Nov 11, 2009 57.73 58.41 57.66 57.88 850,036 +0.29(+0.51%)
Nov 10, 2009 57.42 57.88 57.37 57.58 875,473 -2.05(-3.44%)
Nov 09, 2009 58.56 59.75 58.56 59.63 421,441 +0.72(+1.23%)
Nov 06, 2009 58.71 59.02 58.32 58.91 769,136 -1.82(-3.00%)
Nov 05, 2009 60.68 60.85 60.30 60.73 589,147 +0.84(+1.41%)
Nov 04, 2009 59.99 60.58 59.75 59.89 1,064,398 +0.29(+0.49%)
Nov 03, 2009 59.06 59.66 58.82 59.60 467,775 -0.04(-0.06%)
Nov 02, 2009 60.30 60.30 59.08 59.63 838,534 +0.17(+0.29%)
Oct 30, 2009 60.45 60.63 58.75 59.46 989,005 -0.90(-1.49%)
Oct 29, 2009 59.63 60.60 59.63 60.36 903,031 +1.77(+3.02%)
Oct 28, 2009 59.00 59.38 58.50 58.59 613,150 -1.07(-1.79%)
Oct 27, 2009 59.65 60.03 59.23 59.66 768,361 +0.68(+1.15%)
Oct 26, 2009 59.84 60.06 58.62 58.98 490,550 +0.44(+0.76%)
Oct 23, 2009 58.71 58.82 58.24 58.53 730,338 -1.68(-2.79%)
Oct 22, 2009 59.75 60.35 59.22 60.21 480,476 +0.77(+1.29%)
Oct 21, 2009 59.33 60.14 59.33 59.44 402,480 +0.07(+0.11%)
Oct 20, 2009 58.90 59.41 58.90 59.38 481,698 -1.15(-1.91%)
Oct 19, 2009 60.22 60.75 59.88 60.53 407,259 +0.88(+1.48%)
Oct 16, 2009 59.74 59.86 59.25 59.65 513,179 -1.09(-1.79%)
Oct 15, 2009 60.35 60.85 60.35 60.73 655,982 +0.16(+0.26%)
Oct 14, 2009 60.36 60.67 60.30 60.58 449,355 +0.33(+0.55%)
Oct 13, 2009 60.24 60.58 60.00 60.24 563,768 +0.75(+1.27%)
Oct 12, 2009 59.60 59.86 59.19 59.49 507,686 +0.47(+0.80%)
Oct 09, 2009 59.03 59.29 58.62 59.02 612,911 -0.38(-0.65%)
Oct 08, 2009 59.37 59.91 59.20 59.40 777,944 +1.05(+1.80%)
Oct 07, 2009 58.02 58.71 57.83 58.35 707,987 +0.11(+0.19%)
Oct 06, 2009 58.03 58.38 57.42 58.24 1,201,119 +1.66(+2.93%)
Oct 05, 2009 56.53 56.67 55.88 56.58 1,120,758 -0.09(-0.16%)
Oct 02, 2009 56.69 57.09 56.53 56.67 753,453 -1.24(-2.15%)
Oct 01, 2009 59.07 59.07 57.87 57.91 926,031 -1.30(-2.20%)
Sep 30, 2009 59.51 60.00 58.99 59.22 1,172,682 -0.57(-0.95%)
Sep 29, 2009 60.09 60.14 59.46 59.78 666,838 -0.99(-1.62%)
Sep 28, 2009 60.51 61.19 60.37 60.77 544,218 -0.35(-0.58%)
Sep 25, 2009 61.46 62.03 60.76 61.13 922,230 -0.85(-1.37%)
Sep 24, 2009 63.27 63.27 61.53 61.98 994,825 -0.07(-0.11%)
Sep 23, 2009 62.56 62.56 61.85 62.05 1,601,372 -0.43(-0.69%)
Sep 22, 2009 62.81 63.04 62.41 62.47 924,829 +0.15(+0.24%)
Sep 21, 2009 62.35 62.63 62.14 62.32 428,459 -0.67(-1.06%)
Sep 18, 2009 63.89 63.89 62.81 62.99 292,618 +0.73(+1.17%)
Sep 17, 2009 62.08 62.61 61.89 62.26 440,409 +0.49(+0.79%)
Sep 16, 2009 62.38 62.39 61.62 61.77 1,101,383 -0.57(-0.92%)
Sep 15, 2009 61.81 62.56 61.81 62.35 493,376 -0.29(-0.47%)
Sep 14, 2009 62.53 62.80 62.18 62.64 485,043 -0.64(-1.01%)
Sep 11, 2009 63.19 63.97 63.06 63.28 426,475 -1.13(-1.76%)
Sep 10, 2009 63.70 64.53 63.50 64.41 426,344 +1.66(+2.64%)
Sep 09, 2009 62.63 63.06 62.46 62.75 460,621 -0.42(-0.67%)
Sep 08, 2009 63.09 63.37 62.69 63.18 423,502 -0.06(-0.10%)
Sep 04, 2009 62.22 63.44 62.22 63.24 452,021 +0.69(+1.11%)
Sep 03, 2009 63.09 63.24 62.09 62.54 1,016,652 -0.91(-1.44%)
Sep 02, 2009 63.36 63.67 62.99 63.45 494,540 -0.32(-0.50%)
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.