Toyota Motor Corp Ltd Ord ADR (NY: TM )

176.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 57.80 58.39 57.37 58.14 424,402 +0.76(+1.33%)
Dec 29, 2011 56.78 57.41 56.74 57.37 397,904 +0.89(+1.57%)
Dec 28, 2011 56.98 57.10 56.31 56.48 439,101 -0.10(-0.17%)
Dec 27, 2011 56.88 56.88 56.49 56.58 278,722 -0.52(-0.91%)
Dec 23, 2011 57.08 57.14 56.76 57.10 319,590 +0.62(+1.09%)
Dec 21, 2011 56.39 56.59 56.12 56.48 350,355 -0.21(-0.37%)
Dec 20, 2011 56.77 56.77 56.21 56.69 426,199 +1.04(+1.86%)
Dec 19, 2011 56.22 56.52 55.62 55.66 403,311 -0.34(-0.61%)
Dec 16, 2011 56.34 56.51 55.82 56.00 685,270 -1.47(-2.55%)
Dec 15, 2011 57.61 57.81 57.33 57.47 367,439 +0.13(+0.23%)
Dec 14, 2011 57.41 57.69 57.05 57.34 624,815 -0.37(-0.64%)
Dec 13, 2011 58.56 58.90 57.37 57.70 656,609 -0.75(-1.28%)
Dec 12, 2011 59.02 59.02 58.15 58.45 504,622 -1.50(-2.51%)
Dec 09, 2011 58.44 60.34 58.43 59.96 837,663 +0.94(+1.59%)
Dec 08, 2011 59.81 59.93 58.90 59.01 469,652 -1.16(-1.93%)
Dec 07, 2011 59.88 60.36 59.40 60.18 763,669 +1.18(+2.00%)
Dec 06, 2011 59.13 59.38 58.75 59.00 675,497 -0.83(-1.38%)
Dec 05, 2011 59.81 59.94 59.41 59.82 1,030,224 +1.61(+2.76%)
Dec 02, 2011 58.62 58.78 58.12 58.21 524,580 +0.44(+0.76%)
Dec 01, 2011 57.64 58.20 57.58 57.78 511,715 -0.17(-0.29%)
Nov 30, 2011 57.68 58.36 57.56 57.94 945,113 +1.34(+2.36%)
Nov 29, 2011 56.69 56.91 56.34 56.61 577,390 +0.19(+0.34%)
Nov 28, 2011 56.37 56.62 56.18 56.41 705,755 +1.81(+3.32%)
Nov 25, 2011 54.64 55.31 54.45 54.60 439,033 +1.51(+2.85%)
Nov 23, 2011 54.02 54.02 53.07 53.09 734,693 -1.36(-2.50%)
Nov 22, 2011 53.99 54.78 53.99 54.45 587,071 +0.66(+1.23%)
Nov 21, 2011 54.29 54.45 53.63 53.79 852,316 -2.08(-3.73%)
Nov 18, 2011 56.29 56.41 55.76 55.88 590,722 -0.68(-1.20%)
Nov 17, 2011 56.74 56.95 56.16 56.55 841,732 +0.69(+1.24%)
Nov 16, 2011 56.67 56.67 55.78 55.86 628,998 -0.35(-0.63%)
Nov 15, 2011 56.26 56.46 55.91 56.21 428,204 -0.33(-0.58%)
Nov 14, 2011 56.47 56.76 56.31 56.54 572,648 +0.17(+0.30%)
Nov 11, 2011 56.09 56.44 55.97 56.37 716,375 -0.33(-0.59%)
Nov 10, 2011 56.90 56.90 56.31 56.70 435,591 +0.43(+0.77%)
Nov 09, 2011 56.46 56.76 56.09 56.27 908,586 -0.53(-0.93%)
Nov 08, 2011 55.85 56.97 55.85 56.80 870,803 -0.76(-1.33%)
Nov 07, 2011 57.41 57.57 57.03 57.56 377,427 +0.26(+0.46%)
Nov 04, 2011 57.31 57.48 56.97 57.30 412,960 -0.18(-0.32%)
Nov 03, 2011 57.37 57.57 56.71 57.48 778,968 +0.48(+0.85%)
Nov 02, 2011 57.03 57.67 56.88 57.00 938,860 -0.37(-0.64%)
Nov 01, 2011 57.41 58.00 57.27 57.37 980,401 -1.27(-2.17%)
Oct 31, 2011 59.08 59.22 58.64 58.65 798,809 -2.59(-4.23%)
Oct 28, 2011 60.84 61.37 60.60 61.24 657,315 +0.35(+0.58%)
Oct 27, 2011 60.07 61.33 60.04 60.89 879,150 +2.08(+3.54%)
Oct 26, 2011 59.06 59.06 58.42 58.80 720,363 +0.50(+0.86%)
Oct 25, 2011 58.72 59.06 58.15 58.30 589,609 -1.50(-2.51%)
Oct 24, 2011 59.23 60.01 59.23 59.81 420,287 +0.37(+0.62%)
Oct 21, 2011 59.08 59.57 58.92 59.44 497,475 +0.72(+1.23%)
Oct 20, 2011 58.91 59.05 58.16 58.72 756,211 -0.48(-0.82%)
Oct 19, 2011 59.58 59.66 58.94 59.20 395,907 -0.69(-1.15%)
Oct 18, 2011 59.04 60.41 58.88 59.88 425,775 +0.70(+1.19%)
Oct 17, 2011 59.36 59.74 59.08 59.18 364,680 -0.12(-0.21%)
Oct 14, 2011 59.20 59.45 58.96 59.30 479,714 -0.21(-0.35%)
Oct 13, 2011 59.37 59.62 59.03 59.52 577,826 -0.09(-0.15%)
Oct 12, 2011 59.56 60.06 59.20 59.60 569,700 +0.43(+0.73%)
Oct 11, 2011 59.07 59.52 58.92 59.17 413,367 -0.61(-1.01%)
Oct 10, 2011 59.08 59.86 58.99 59.78 388,222 +1.64(+2.83%)
Oct 07, 2011 59.03 59.08 58.09 58.14 662,774 -0.94(-1.59%)
Oct 06, 2011 58.90 59.18 58.66 59.08 482,404 +0.45(+0.76%)
Oct 05, 2011 57.64 58.87 57.44 58.63 642,879 -0.46(-0.77%)
Oct 04, 2011 58.13 59.09 57.41 59.09 923,608 +0.21(+0.36%)
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.