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 (%)
Apr 30, 2002 45.58 45.58 45.02 45.12 62,467 -0.85(-1.84%)
Apr 29, 2002 45.83 46.57 45.83 45.96 40,227 -0.13(-0.29%)
Apr 26, 2002 45.67 46.09 45.55 46.09 48,248 -0.02(-0.05%)
Apr 25, 2002 46.12 46.14 45.71 46.12 23,212 -0.11(-0.23%)
Apr 24, 2002 46.20 46.65 46.20 46.23 38,404 -0.47(-1.00%)
Apr 23, 2002 46.78 46.80 46.57 46.70 18,594 +0.58(+1.25%)
Apr 22, 2002 46.37 46.56 46.04 46.12 28,803 -0.68(-1.46%)
Apr 19, 2002 46.28 46.82 46.20 46.80 67,328 +0.36(+0.78%)
Apr 18, 2002 46.30 46.45 46.00 46.44 58,335 +0.77(+1.68%)
Apr 17, 2002 45.75 46.21 45.67 45.68 100,142 -0.90(-1.93%)
Apr 16, 2002 45.71 46.57 45.71 46.57 108,406 +1.44(+3.19%)
Apr 15, 2002 45.13 45.54 45.02 45.13 35,608 -0.06(-0.13%)
Apr 12, 2002 44.93 45.20 44.75 45.19 14,948 +0.18(+0.40%)
Apr 11, 2002 45.26 45.64 44.76 45.01 75,957 -1.28(-2.76%)
Apr 10, 2002 46.00 46.41 45.85 46.28 29,653 +0.82(+1.81%)
Apr 09, 2002 45.26 45.50 45.26 45.46 32,449 -0.67(-1.44%)
Apr 08, 2002 45.58 46.16 45.47 46.13 29,775 -0.36(-0.78%)
Apr 05, 2002 46.25 46.57 46.22 46.49 21,754 +0.37(+0.80%)
Apr 04, 2002 45.46 46.20 45.46 46.12 31,476 +0.84(+1.85%)
Apr 03, 2002 45.71 45.86 45.13 45.28 40,470 -0.30(-0.65%)
Apr 02, 2002 45.71 45.89 45.46 45.58 52,380 -0.46(-1.00%)
Apr 01, 2002 45.87 46.19 45.58 46.04 87,138 -1.81(-3.78%)
Mar 29, 2002 47.64 47.95 47.46 47.85 90,298 +0.00(+0.00%)
Mar 28, 2002 47.64 47.95 47.46 47.85 90,298 +1.17(+2.50%)
Mar 27, 2002 45.99 46.90 45.99 46.68 57,970 +0.49(+1.05%)
Mar 26, 2002 46.08 46.51 46.08 46.19 42,657 -0.13(-0.28%)
Mar 25, 2002 46.94 47.14 46.28 46.33 42,171 -0.49(-1.05%)
Mar 22, 2002 46.82 47.07 46.71 46.82 157,991 -1.37(-2.85%)
Mar 21, 2002 47.77 48.38 47.71 48.19 56,755 +0.47(+0.98%)
Mar 20, 2002 47.89 48.04 47.51 47.72 74,620 -1.64(-3.32%)
Mar 19, 2002 49.16 49.37 48.71 49.36 109,378 +1.10(+2.28%)
Mar 18, 2002 48.55 48.58 47.97 48.26 56,026 -0.86(-1.76%)
Mar 15, 2002 48.46 49.31 48.38 49.12 20,052 +0.66(+1.36%)
Mar 14, 2002 48.26 48.72 48.26 48.46 55,297 +0.95(+2.01%)
Mar 13, 2002 48.09 48.09 47.15 47.51 40,470 -0.21(-0.43%)
Mar 12, 2002 47.39 47.72 46.74 47.72 50,314 -0.60(-1.24%)
Mar 11, 2002 48.14 48.45 47.97 48.32 123,719 +0.62(+1.29%)
Mar 08, 2002 47.52 48.34 47.36 47.70 91,513 -1.42(-2.88%)
Mar 07, 2002 48.71 49.16 48.71 49.11 89,447 +1.49(+3.13%)
Mar 06, 2002 46.49 47.66 46.45 47.63 113,753 +1.96(+4.29%)
Mar 05, 2002 46.00 46.28 45.53 45.67 340,289 -0.38(-0.82%)
Mar 04, 2002 45.26 46.08 45.09 46.05 149,605 +2.59(+5.96%)
Mar 01, 2002 42.33 43.60 42.21 43.45 55,297 +1.12(+2.64%)
Feb 28, 2002 41.84 42.33 41.81 42.33 56,876 +0.39(+0.94%)
Feb 27, 2002 41.96 42.16 41.80 41.94 59,186 -0.02(-0.06%)
Feb 26, 2002 42.09 42.42 41.72 41.96 192,871 -1.71(-3.92%)
Feb 25, 2002 43.16 43.69 43.12 43.68 31,719 +0.61(+1.41%)
Feb 22, 2002 43.03 43.21 42.93 43.07 109,378 +0.52(+1.22%)
Feb 21, 2002 42.79 43.39 42.54 42.55 52,987 +0.63(+1.51%)
Feb 20, 2002 41.64 41.91 41.41 41.91 45,452 +0.66(+1.60%)
Feb 19, 2002 42.29 42.30 41.25 41.26 74,377 -2.38(-5.45%)
Feb 18, 2002 43.82 44.02 43.62 43.63 33,421 +0.00(+0.00%)
Feb 15, 2002 43.82 44.02 43.62 43.63 33,421 +0.17(+0.40%)
Feb 14, 2002 43.45 43.94 43.45 43.46 144,623 -1.59(-3.53%)
Feb 13, 2002 44.52 45.05 44.52 45.05 97,711 +1.76(+4.07%)
Feb 12, 2002 43.20 43.32 42.99 43.29 65,505 +0.79(+1.86%)
Feb 11, 2002 41.68 43.03 41.54 42.50 86,409 +0.70(+1.67%)
Feb 08, 2002 41.68 41.88 41.10 41.80 81,791 +0.91(+2.21%)
Feb 07, 2002 40.94 41.32 40.81 40.89 62,832 +0.72(+1.80%)
Feb 06, 2002 40.28 40.61 40.11 40.17 41,807 -0.31(-0.77%)
Feb 05, 2002 40.98 40.99 40.35 40.48 94,673 -1.40(-3.34%)
Feb 04, 2002 42.70 42.70 41.55 41.88 55,054 -0.99(-2.30%)
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.