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 (%)
Apr 30, 2010 59.24 59.24 58.04 58.10 810,583 -0.77(-1.31%)
Apr 29, 2010 58.38 59.05 58.31 58.87 687,737 +0.96(+1.65%)
Apr 28, 2010 58.40 58.50 57.65 57.91 1,132,822 -0.11(-0.19%)
Apr 27, 2010 59.17 59.41 57.91 58.03 265 -1.38(-2.32%)
Apr 26, 2010 59.51 59.77 59.29 59.41 1,576,174 +0.89(+1.52%)
Apr 23, 2010 57.55 58.65 57.40 58.52 1,212,329 +0.33(+0.57%)
Apr 22, 2010 58.32 58.33 57.58 58.19 1,300,050 -0.67(-1.14%)
Apr 21, 2010 59.20 59.32 58.66 58.86 1,416,388 -0.51(-0.85%)
Apr 20, 2010 59.81 59.87 59.29 59.36 132 -0.23(-0.38%)
Apr 19, 2010 59.41 59.81 59.05 59.59 1,245,955 -0.23(-0.39%)
Apr 16, 2010 60.28 60.45 59.70 59.82 1,889,530 -0.52(-0.86%)
Apr 15, 2010 60.15 60.48 59.97 60.34 1,412,030 -0.20(-0.34%)
Apr 14, 2010 60.13 60.57 59.79 60.55 2,586,563 +0.98(+1.64%)
Apr 13, 2010 59.53 59.62 58.99 59.57 2,116,963 -0.39(-0.65%)
Apr 12, 2010 60.21 60.42 59.90 59.96 1,148,776 -0.28(-0.46%)
Apr 09, 2010 59.90 60.45 59.69 60.24 768,805 +0.33(+0.55%)
Apr 08, 2010 59.81 60.03 59.38 59.90 1,009,367 -0.33(-0.55%)
Apr 07, 2010 60.69 60.70 59.98 60.24 1,340,126 -0.69(-1.14%)
Apr 06, 2010 60.98 61.34 60.71 60.93 1,579,571 -0.32(-0.52%)
Apr 05, 2010 61.05 61.54 59.95 61.25 3,897,656 +0.58(+0.96%)
Apr 01, 2010 60.24 60.67 60.67 60.67 2,007,409 +0.05(+0.09%)
Mar 31, 2010 60.85 60.91 60.50 60.61 1,113,617 -0.63(-1.02%)
Mar 30, 2010 61.16 61.56 61.08 61.24 938,955 +0.20(+0.33%)
Mar 29, 2010 60.90 61.05 60.57 61.04 797,452 +0.17(+0.28%)
Mar 26, 2010 60.90 61.23 60.60 60.86 1,026,825 +0.32(+0.52%)
Mar 25, 2010 60.88 61.32 60.45 60.55 1,469,492 -0.94(-1.53%)
Mar 24, 2010 61.71 62.15 61.12 61.49 1,555,382 -0.58(-0.93%)
Mar 23, 2010 61.01 62.07 60.87 62.07 2,682,160 +1.63(+2.69%)
Mar 22, 2010 59.57 60.58 59.43 60.44 1,656,898 +0.47(+0.79%)
Mar 19, 2010 59.74 60.00 59.17 59.97 1,595,487 +0.57(+0.95%)
Mar 18, 2010 59.53 59.65 58.98 59.40 1,251,278 -0.37(-0.62%)
Mar 17, 2010 59.92 59.92 59.32 59.77 1,557,724 -0.10(-0.16%)
Mar 16, 2010 59.19 59.92 58.84 59.87 1,903,055 +1.01(+1.72%)
Mar 15, 2010 58.82 58.94 58.67 58.86 1,887,957 +0.83(+1.43%)
Mar 12, 2010 58.37 58.39 57.86 58.03 1,113,423 +0.04(+0.07%)
Mar 11, 2010 57.33 58.12 57.28 57.99 1,382,562 +0.44(+0.76%)
Mar 10, 2010 57.73 57.73 57.22 57.55 1,975,509 -0.23(-0.40%)
Mar 09, 2010 57.91 58.16 57.53 57.79 3,260,253 -0.96(-1.63%)
Mar 08, 2010 58.50 58.75 58.43 58.74 1,567,668 +0.75(+1.30%)
Mar 05, 2010 57.13 58.14 56.86 57.99 3,045,168 +1.15(+2.02%)
Mar 04, 2010 57.69 57.78 56.41 56.84 4,598,964 -1.15(-1.98%)
Mar 03, 2010 57.98 58.33 57.48 57.99 3,822,557 +1.90(+3.39%)
Mar 02, 2010 55.93 56.49 55.67 56.09 2,399,504 +0.59(+1.06%)
Mar 01, 2010 55.96 56.04 55.04 55.50 3,647,671 -0.90(-1.59%)
Feb 26, 2010 56.30 56.49 55.85 56.40 2,244,328 +0.70(+1.26%)
Feb 25, 2010 55.35 55.85 54.88 55.70 3,183,536 -0.48(-0.85%)
Feb 24, 2010 54.58 56.21 54.50 56.18 7,898,562 +2.25(+4.17%)
Feb 23, 2010 54.79 54.85 53.69 53.93 5,023,128 -1.04(-1.89%)
Feb 22, 2010 55.16 55.37 54.81 54.97 2,028,745 -0.32(-0.57%)
Feb 19, 2010 55.36 55.57 54.94 55.28 2,646,160 -0.07(-0.12%)
Feb 18, 2010 54.95 55.77 54.64 55.35 4,148,580 -0.54(-0.96%)
Feb 17, 2010 56.52 56.52 54.83 55.89 5,812,386 -1.40(-2.45%)
Feb 16, 2010 57.84 58.02 57.13 57.29 2,606,430 -0.78(-1.35%)
Feb 12, 2010 57.48 58.07 58.07 58.07 3,137,688 +0.79(+1.38%)
Feb 11, 2010 57.24 57.28 56.49 57.28 2,901,043 +0.23(+0.41%)
Feb 10, 2010 57.15 57.37 56.53 57.05 3,997,485 +0.82(+1.46%)
Feb 09, 2010 56.53 56.94 55.89 56.23 6,009,806 +1.32(+2.40%)
Feb 08, 2010 55.72 55.93 54.58 54.91 4,830,873 -1.40(-2.49%)
Feb 05, 2010 55.09 56.38 54.33 56.31 9,983,996 +2.21(+4.08%)
Feb 04, 2010 54.60 55.26 53.51 54.10 14,532,410 -2.25(-3.99%)
Feb 03, 2010 57.06 57.46 54.19 56.35 24,494,982 -2.58(-4.37%)
Feb 02, 2010 60.67 60.89 57.78 58.92 4,671,471 -1.57(-2.59%)
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.