Toyota Motor Corp Ltd Ord ADR (NY: TM )

183.47 +6.76 (+3.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 53.92 54.96 53.91 54.62 617,902 +0.72(+1.33%)
Dec 30, 2008 53.43 53.99 53.20 53.91 1,022,945 +0.48(+0.91%)
Dec 29, 2008 54.32 54.32 52.80 53.42 1,298,975 +0.29(+0.55%)
Dec 26, 2008 53.01 53.23 52.49 53.13 575,837 +2.15(+4.21%)
Dec 24, 2008 51.10 51.10 50.34 50.98 706,705 +0.59(+1.18%)
Dec 23, 2008 51.00 51.49 49.21 50.39 1,379,661 -0.43(-0.84%)
Dec 22, 2008 51.71 52.75 50.21 50.82 2,024,355 -2.92(-5.44%)
Dec 19, 2008 55.01 55.55 53.12 53.74 1,779,367 -0.97(-1.77%)
Dec 18, 2008 55.78 57.15 54.34 54.71 2,052,485 -2.45(-4.28%)
Dec 17, 2008 56.79 57.59 56.67 57.15 1,339,979 -1.06(-1.82%)
Dec 16, 2008 55.93 58.25 55.22 58.21 2,706,197 +3.37(+6.15%)
Dec 15, 2008 55.63 55.86 54.09 54.84 1,643,823 +2.09(+3.96%)
Dec 12, 2008 51.94 53.31 49.93 52.75 1,459,982 -1.09(-2.03%)
Dec 11, 2008 54.40 55.08 53.21 53.85 2,025,772 +0.93(+1.75%)
Dec 10, 2008 52.28 52.96 51.57 52.92 1,525,932 +3.49(+7.06%)
Dec 09, 2008 49.40 50.47 49.25 49.43 1,651,111 -0.80(-1.60%)
Dec 08, 2008 49.25 50.89 49.25 50.23 1,641,109 +1.68(+3.46%)
Dec 05, 2008 47.90 48.73 46.25 48.56 0 -0.19(-0.39%)
Dec 04, 2008 49.07 50.11 48.37 48.75 2,627,820 -2.89(-5.59%)
Dec 03, 2008 50.48 51.94 49.33 51.64 1,667,811 -0.08(-0.15%)
Dec 02, 2008 50.83 52.35 50.00 51.71 2,576,008 +2.83(+5.79%)
Dec 01, 2008 51.63 51.63 48.75 48.88 1,579,988 -3.79(-7.19%)
Nov 28, 2008 52.71 53.00 51.83 52.67 687,389 -1.70(-3.13%)
Nov 26, 2008 52.34 54.75 52.04 54.37 1,719,068 -0.49(-0.90%)
Nov 25, 2008 54.72 55.76 53.44 54.87 1,408,624 -1.14(-2.04%)
Nov 24, 2008 53.85 57.01 53.44 56.01 2,108,054 +2.85(+5.37%)
Nov 21, 2008 53.42 53.48 50.08 53.15 2,424,405 +3.25(+6.51%)
Nov 20, 2008 50.84 51.75 48.94 49.91 3,067,770 +0.03(+0.05%)
Nov 19, 2008 52.13 52.59 49.67 49.88 1,870,316 -2.91(-5.52%)
Nov 18, 2008 52.65 53.20 51.15 52.80 1,172,030 +0.33(+0.62%)
Nov 17, 2008 52.18 53.86 51.54 52.47 1,617,214 -0.68(-1.29%)
Nov 14, 2008 53.46 55.24 52.95 53.15 0 -3.39(-5.99%)
Nov 13, 2008 53.42 56.54 51.68 56.54 2,452,854 +3.81(+7.23%)
Nov 12, 2008 54.75 54.75 52.33 52.73 1,918,498 -1.95(-3.57%)
Nov 11, 2008 55.93 56.47 53.61 54.68 1,318,227 -3.04(-5.26%)
Nov 10, 2008 58.43 58.64 56.50 57.72 1,538,171 +0.53(+0.92%)
Nov 07, 2008 57.57 58.43 55.83 57.19 2,582,854 +1.19(+2.13%)
Nov 06, 2008 59.82 59.82 54.09 56.00 2,653,965 -11.09(-16.52%)
Nov 05, 2008 69.28 69.91 67.03 67.09 2,266,595 +0.03(+0.04%)
Nov 04, 2008 65.85 67.31 65.11 67.06 1,634,227 +3.07(+4.80%)
Nov 03, 2008 63.65 64.55 63.08 63.99 990,510 +0.48(+0.75%)
Oct 31, 2008 63.07 64.02 61.35 63.51 1,307,828 +1.13(+1.81%)
Oct 30, 2008 65.19 65.73 61.74 62.39 2,395,087 +2.56(+4.28%)
Oct 29, 2008 59.55 62.34 59.27 59.82 1,195,099 +0.58(+0.97%)
Oct 28, 2008 56.12 59.35 53.59 59.25 1,186,265 +7.35(+14.17%)
Oct 27, 2008 54.67 54.67 51.75 51.89 990,929 -3.27(-5.93%)
Oct 24, 2008 54.25 56.62 53.52 55.17 1,018,909 -2.43(-4.22%)
Oct 23, 2008 56.87 58.01 54.59 57.60 1,507,656 +0.88(+1.55%)
Oct 22, 2008 58.20 59.21 55.69 56.72 1,522,925 -3.36(-5.59%)
Oct 21, 2008 60.81 62.34 59.20 60.07 1,352,369 -0.73(-1.21%)
Oct 20, 2008 58.96 60.81 57.76 60.81 1,181,289 +4.80(+8.57%)
Oct 17, 2008 55.38 58.21 54.07 56.01 0 -0.07(-0.12%)
Oct 16, 2008 55.73 56.60 52.09 56.08 2,166,663 +2.90(+5.45%)
Oct 15, 2008 59.06 59.06 52.59 53.18 1,982,494 -5.88(-9.95%)
Oct 14, 2008 61.09 62.40 57.61 59.06 1,673,118 +1.03(+1.77%)
Oct 13, 2008 54.25 58.81 53.44 58.03 1,994,889 +6.90(+13.50%)
Oct 10, 2008 51.54 52.32 47.59 51.13 2,563,338 -0.96(-1.84%)
Oct 09, 2008 56.23 59.08 51.75 52.09 2,236,507 -4.05(-7.21%)
Oct 08, 2008 53.46 56.93 52.26 56.13 3,349,579 -1.08(-1.88%)
Oct 07, 2008 60.93 60.93 57.19 57.21 1,721,855 -4.04(-6.60%)
Oct 06, 2008 62.81 63.05 59.27 61.25 1,656,714 -3.94(-6.04%)
Oct 03, 2008 65.43 67.29 65.09 65.19 0 -0.51(-0.77%)
Oct 02, 2008 68.86 68.86 65.39 65.70 1,292,234 -4.33(-6.19%)
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.