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 (%)
Jul 31, 2012 68.29 68.32 67.79 67.82 1,649,376 +0.92(+1.38%)
Jul 30, 2012 66.83 67.03 66.64 66.90 211,464 -0.55(-0.81%)
Jul 27, 2012 66.76 67.59 66.51 67.45 320,059 +1.76(+2.67%)
Jul 26, 2012 65.47 65.82 65.31 65.70 238,818 +1.42(+2.21%)
Jul 25, 2012 64.26 64.53 63.86 64.28 255,290 -0.42(-0.64%)
Jul 24, 2012 65.13 65.16 64.32 64.69 381,964 -1.11(-1.68%)
Jul 23, 2012 65.87 66.00 65.39 65.80 234,757 -0.80(-1.20%)
Jul 20, 2012 66.84 67.03 66.58 66.60 284,961 -1.44(-2.11%)
Jul 19, 2012 67.97 68.33 67.93 68.04 166,851 +0.24(+0.35%)
Jul 18, 2012 67.28 67.97 67.27 67.80 271,045 +0.53(+0.79%)
Jul 17, 2012 67.31 67.43 66.85 67.27 208,084 -0.31(-0.46%)
Jul 16, 2012 67.55 67.77 67.40 67.58 179,253 -0.28(-0.42%)
Jul 13, 2012 67.12 67.97 67.12 67.86 187,704 +0.57(+0.84%)
Jul 12, 2012 67.44 67.55 66.87 67.29 447,933 -1.29(-1.87%)
Jul 11, 2012 68.70 68.91 68.25 68.58 202,932 -0.20(-0.30%)
Jul 10, 2012 69.57 69.57 68.53 68.78 320,361 -1.55(-2.21%)
Jul 09, 2012 70.21 70.34 69.83 70.33 178,903 -0.71(-1.00%)
Jul 06, 2012 70.99 71.25 70.66 71.04 182,989 -0.43(-0.60%)
Jul 05, 2012 71.43 71.61 71.16 71.47 265,263 -0.23(-0.32%)
Jul 03, 2012 71.48 71.91 71.39 71.70 196,993 +0.62(+0.87%)
Jul 02, 2012 71.22 71.23 70.56 71.08 305,269 -0.27(-0.37%)
Jun 29, 2012 71.16 71.36 70.75 71.34 899,019 +2.16(+3.13%)
Jun 28, 2012 68.81 69.25 68.47 69.18 385,134 +1.56(+2.31%)
Jun 27, 2012 67.59 67.73 67.46 67.62 468,191 -0.02(-0.03%)
Jun 26, 2012 67.76 67.81 67.24 67.64 581,111 +0.19(+0.28%)
Jun 25, 2012 67.81 67.87 67.18 67.45 446,621 -0.63(-0.92%)
Jun 22, 2012 68.25 68.26 67.72 68.08 212,862 +0.48(+0.71%)
Jun 21, 2012 68.98 69.12 67.55 67.60 338,105 -0.99(-1.45%)
Jun 20, 2012 68.43 68.65 68.03 68.59 305,901 +0.43(+0.64%)
Jun 19, 2012 68.01 68.48 67.87 68.16 242,425 +0.04(+0.05%)
Jun 18, 2012 67.84 68.42 67.81 68.12 460,014 +0.31(+0.46%)
Jun 15, 2012 67.38 67.89 67.29 67.81 201,816 +0.42(+0.62%)
Jun 14, 2012 67.22 67.51 66.91 67.40 251,790 -0.10(-0.14%)
Jun 13, 2012 67.74 67.99 67.32 67.50 292,821 -0.31(-0.46%)
Jun 12, 2012 67.55 67.88 67.15 67.81 158,936 +0.80(+1.19%)
Jun 11, 2012 68.06 68.11 66.99 67.01 318,236 -0.82(-1.20%)
Jun 08, 2012 67.39 67.89 67.07 67.82 306,020 -0.28(-0.42%)
Jun 07, 2012 68.72 68.83 67.97 68.11 254,309 -0.04(-0.05%)
Jun 06, 2012 67.39 68.16 67.37 68.14 448,075 +1.65(+2.48%)
Jun 05, 2012 66.09 66.68 65.99 66.49 279,150 +0.35(+0.52%)
Jun 04, 2012 66.25 66.26 65.51 66.15 659,172 -0.17(-0.25%)
Jun 01, 2012 67.24 67.51 66.26 66.32 648,503 -1.84(-2.71%)
May 31, 2012 68.16 68.47 67.75 68.16 332,532 +0.49(+0.72%)
May 30, 2012 67.87 68.15 67.62 67.67 552,304 -0.63(-0.92%)
May 29, 2012 68.34 68.83 67.99 68.30 490,725 +0.22(+0.33%)
May 25, 2012 68.28 68.38 67.91 68.08 225,146 -0.35(-0.52%)
May 24, 2012 68.48 68.69 68.03 68.44 404,699 -0.04(-0.06%)
May 23, 2012 68.42 68.51 67.61 68.48 271,711 +0.03(+0.04%)
May 22, 2012 68.63 69.08 68.12 68.45 318,139 +0.46(+0.68%)
May 21, 2012 67.17 68.07 67.14 67.99 644,150 +0.57(+0.84%)
May 18, 2012 68.12 68.27 67.26 67.42 412,715 -1.02(-1.49%)
May 17, 2012 68.72 68.98 68.38 68.44 994,311 +0.43(+0.64%)
May 16, 2012 68.61 68.88 67.92 68.01 635,174 -1.40(-2.02%)
May 15, 2012 69.96 69.98 69.28 69.41 484,957 -1.24(-1.76%)
May 14, 2012 70.91 71.09 70.55 70.65 435,033 -0.90(-1.25%)
May 11, 2012 71.84 72.34 71.49 71.55 506,384 +0.87(+1.23%)
May 10, 2012 71.15 71.25 70.63 70.68 538,765 -0.73(-1.02%)
May 09, 2012 70.19 71.80 69.92 71.40 892,615 +2.11(+3.04%)
May 08, 2012 69.23 69.40 68.61 69.30 493,773 -0.46(-0.66%)
May 07, 2012 69.36 69.90 69.20 69.76 284,654 +0.05(+0.08%)
May 04, 2012 69.83 69.88 69.49 69.70 671,649 -0.52(-0.74%)
May 03, 2012 70.75 70.77 70.19 70.23 439,379 -0.56(-0.79%)
May 02, 2012 70.56 71.00 70.33 70.78 358,097 -0.27(-0.37%)
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.