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 (%)
May 30, 2003 39.17 39.28 38.99 39.23 197,854 +1.35(+3.56%)
May 29, 2003 37.56 38.14 37.50 37.88 153,008 +0.71(+1.90%)
May 28, 2003 37.07 37.40 37.01 37.18 163,460 -0.43(-1.14%)
May 27, 2003 37.04 37.65 37.04 37.60 120,681 -0.25(-0.65%)
May 23, 2003 37.75 38.01 37.75 37.85 57,849 +0.16(+0.44%)
May 22, 2003 37.45 37.78 37.35 37.69 70,245 +0.12(+0.33%)
May 21, 2003 37.81 37.81 37.56 37.56 34,758 -0.36(-0.95%)
May 20, 2003 37.77 38.18 37.77 37.92 103,666 +0.46(+1.23%)
May 19, 2003 37.77 37.93 37.45 37.46 130,646 -0.35(-0.91%)
May 16, 2003 38.18 38.18 37.73 37.81 52,137 -0.16(-0.43%)
May 15, 2003 38.01 38.33 37.97 37.97 73,162 -0.29(-0.75%)
May 14, 2003 38.54 38.57 38.22 38.26 73,648 -0.28(-0.73%)
May 13, 2003 38.74 38.82 38.48 38.54 123,841 -0.48(-1.22%)
May 12, 2003 38.85 39.24 38.85 39.02 80,940 +0.16(+0.42%)
May 09, 2003 38.88 38.91 38.63 38.85 133,320 +0.36(+0.94%)
May 08, 2003 38.80 38.83 38.41 38.49 280,009 -0.62(-1.58%)
May 07, 2003 39.08 39.41 38.96 39.11 331,782 +0.31(+0.81%)
May 06, 2003 38.57 39.08 38.43 38.80 426,820 +0.70(+1.84%)
May 05, 2003 39.08 39.08 37.85 38.10 496,093 +0.82(+2.21%)
May 02, 2003 36.79 37.36 36.74 37.27 168,443 +0.49(+1.32%)
May 01, 2003 36.70 37.09 36.62 36.79 99,291 -0.47(-1.26%)
Apr 30, 2003 36.82 37.36 36.53 37.26 167,228 +1.37(+3.83%)
Apr 29, 2003 35.67 35.95 35.42 35.88 95,767 +0.36(+1.02%)
Apr 28, 2003 35.12 35.79 35.11 35.52 92,242 +0.29(+0.82%)
Apr 25, 2003 35.30 35.70 35.09 35.23 104,152 -1.00(-2.75%)
Apr 24, 2003 36.57 36.57 35.88 36.23 73,405 -0.23(-0.63%)
Apr 23, 2003 36.28 36.63 36.20 36.46 84,100 +0.18(+0.50%)
Apr 22, 2003 35.78 36.36 35.55 36.28 154,588 +0.12(+0.32%)
Apr 21, 2003 36.53 36.54 36.16 36.16 66,478 +0.16(+0.46%)
Apr 17, 2003 35.63 36.25 35.53 36.00 112,174 +1.13(+3.23%)
Apr 16, 2003 35.19 35.23 34.80 34.87 325,219 -0.12(-0.33%)
Apr 15, 2003 34.60 35.33 34.60 34.99 200,041 +0.46(+1.33%)
Apr 14, 2003 33.98 34.72 33.88 34.53 177,801 -0.16(-0.47%)
Apr 11, 2003 34.39 34.97 34.39 34.69 250,842 -1.21(-3.37%)
Apr 10, 2003 35.92 36.16 35.87 35.90 66,721 -0.35(-0.98%)
Apr 09, 2003 36.37 36.62 36.20 36.25 60,766 -0.11(-0.29%)
Apr 08, 2003 36.62 36.62 36.33 36.36 78,995 -0.79(-2.13%)
Apr 07, 2003 37.15 37.80 36.86 37.15 117,035 +0.66(+1.80%)
Apr 04, 2003 36.62 36.72 36.34 36.49 76,443 -0.16(-0.43%)
Apr 03, 2003 36.78 36.90 36.62 36.65 146,081 -1.09(-2.88%)
Apr 02, 2003 37.48 37.77 37.27 37.73 139,883 +0.12(+0.33%)
Apr 01, 2003 37.27 37.85 37.27 37.61 59,429 +0.63(+1.69%)
Mar 31, 2003 36.95 37.31 36.53 36.99 236,501 -1.70(-4.40%)
Mar 28, 2003 38.59 38.92 38.59 38.69 57,849 -0.65(-1.65%)
Mar 27, 2003 39.45 39.46 39.20 39.34 42,050 -0.44(-1.12%)
Mar 26, 2003 39.46 39.91 39.45 39.78 70,123 +0.68(+1.75%)
Mar 25, 2003 38.67 39.38 38.67 39.10 46,060 -0.34(-0.86%)
Mar 24, 2003 39.75 39.75 39.41 39.44 59,672 -0.07(-0.19%)
Mar 21, 2003 38.80 39.57 38.80 39.51 171,238 +0.43(+1.09%)
Mar 20, 2003 38.99 39.27 38.78 39.08 78,266 +0.49(+1.26%)
Mar 19, 2003 38.48 38.81 38.27 38.60 98,562 -0.02(-0.06%)
Mar 18, 2003 38.51 38.88 38.18 38.62 80,818 -0.20(-0.51%)
Mar 17, 2003 37.93 38.85 37.93 38.82 85,558 +0.46(+1.20%)
Mar 14, 2003 38.34 38.43 37.97 38.36 95,159 -0.16(-0.43%)
Mar 13, 2003 38.55 38.58 38.07 38.52 120,559 -0.14(-0.36%)
Mar 12, 2003 38.10 38.67 38.09 38.66 37,917 +0.69(+1.82%)
Mar 11, 2003 38.30 38.38 37.87 37.97 92,485 -0.82(-2.12%)
Mar 10, 2003 39.12 39.12 38.52 38.80 30,869 -0.30(-0.76%)
Mar 07, 2003 38.88 39.29 38.80 39.09 45,696 +0.05(+0.13%)
Mar 06, 2003 39.41 39.44 38.82 39.04 63,439 -1.00(-2.49%)
Mar 05, 2003 39.66 40.07 39.66 40.04 106,340 +0.17(+0.43%)
Mar 04, 2003 40.01 40.29 39.76 39.87 162,609 -0.02(-0.06%)
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.