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 (%)
Aug 30, 2002 37.49 38.05 37.49 37.72 37,415 +0.23(+0.60%)
Aug 29, 2002 37.46 37.65 37.01 37.49 56,255 -0.54(-1.41%)
Aug 28, 2002 37.91 38.16 37.69 38.02 22,820 -0.53(-1.37%)
Aug 27, 2002 38.59 38.77 38.44 38.55 45,110 -0.22(-0.56%)
Aug 26, 2002 38.74 38.93 38.55 38.77 57,449 +1.09(+2.90%)
Aug 23, 2002 37.69 37.98 37.67 37.68 23,749 -0.01(-0.02%)
Aug 22, 2002 37.44 37.95 37.33 37.69 51,346 +0.08(+0.22%)
Aug 21, 2002 37.87 37.87 37.20 37.60 88,893 +0.95(+2.59%)
Aug 20, 2002 36.52 36.79 36.44 36.65 76,422 -0.78(-2.07%)
Aug 16, 2002 37.42 37.85 37.42 37.43 60,368 -0.75(-1.97%)
Aug 15, 2002 37.93 38.32 37.76 38.18 33,700 -0.41(-1.05%)
Aug 14, 2002 38.02 38.60 37.57 38.59 44,712 +0.84(+2.22%)
Aug 13, 2002 37.76 38.43 37.72 37.75 70,982 -0.65(-1.69%)
Aug 12, 2002 38.70 38.70 37.96 38.40 61,296 +1.02(+2.72%)
Aug 07, 2002 37.16 37.56 37.09 37.38 153,905 +1.70(+4.75%)
Aug 06, 2002 35.46 35.99 35.46 35.69 74,962 -0.04(-0.11%)
Aug 05, 2002 36.06 36.18 35.54 35.73 103,621 -0.53(-1.46%)
Aug 02, 2002 36.61 36.74 36.11 36.25 76,422 -0.37(-1.01%)
Aug 01, 2002 36.25 36.92 36.22 36.62 59,970 +0.47(+1.29%)
Jul 31, 2002 36.18 36.25 35.99 36.16 33,965 -0.70(-1.90%)
Jul 30, 2002 36.53 37.12 36.49 36.86 125,114 +1.02(+2.86%)
Jul 29, 2002 35.50 35.83 35.42 35.83 295,074 +0.03(+0.08%)
Jul 26, 2002 35.76 35.80 35.62 35.80 75,360 -0.22(-0.61%)
Jul 25, 2002 35.80 36.22 35.54 36.02 109,856 -1.33(-3.55%)
Jul 24, 2002 36.93 37.46 36.33 37.35 199,414 -0.11(-0.30%)
Jul 23, 2002 38.21 38.21 37.07 37.46 98,446 -0.75(-1.97%)
Jul 22, 2002 38.33 38.59 37.87 38.21 131,616 +0.71(+1.89%)
Jul 19, 2002 38.53 38.63 37.50 37.50 77,350 -1.10(-2.85%)
Jul 17, 2002 39.46 39.46 38.55 38.60 147,271 +0.51(+1.33%)
Jul 12, 2002 38.44 38.57 37.87 38.10 59,572 -0.26(-0.67%)
Jul 11, 2002 38.25 38.43 37.97 38.36 76,024 +0.20(+0.53%)
Jul 10, 2002 38.25 39.02 38.15 38.15 1,472,719 -0.63(-1.61%)
Jul 09, 2002 39.16 39.31 38.48 38.78 32,638 +0.06(+0.16%)
Jul 08, 2002 39.34 39.34 38.72 38.72 52,672 -0.62(-1.57%)
Jul 05, 2002 39.19 39.34 39.19 39.34 92,874 -0.47(-1.19%)
Jul 04, 2002 39.52 39.89 39.52 39.81 58,510 +0.00(+0.00%)
Jul 03, 2002 39.52 39.89 39.52 39.81 58,510 +0.80(+2.05%)
Jul 02, 2002 39.65 39.72 38.82 39.01 50,284 -0.18(-0.46%)
Jul 01, 2002 39.80 39.95 39.19 39.19 40,864 -0.75(-1.89%)
Jun 28, 2002 39.72 40.10 39.59 39.95 97,517 +1.81(+4.74%)
Jun 27, 2002 37.91 38.14 37.90 38.14 27,862 +0.41(+1.08%)
Jun 26, 2002 37.91 37.97 37.32 37.73 55,193 -0.72(-1.88%)
Jun 25, 2002 38.44 39.00 38.44 38.45 55,724 +1.16(+3.11%)
Jun 21, 2002 37.23 37.41 37.12 37.29 92,741 -0.11(-0.28%)
Jun 20, 2002 37.72 37.84 37.33 37.40 90,486 -0.77(-2.01%)
Jun 19, 2002 38.59 38.59 38.08 38.17 31,179 -0.52(-1.34%)
Jun 18, 2002 37.99 38.73 37.99 38.69 47,100 +0.60(+1.56%)
Jun 17, 2002 37.61 38.25 37.61 38.09 91,282 -0.01(-0.02%)
Jun 14, 2002 38.48 38.48 37.80 38.10 141,699 -1.58(-3.97%)
Jun 12, 2002 39.76 40.13 39.40 39.68 103,090 +0.40(+1.02%)
Jun 11, 2002 39.34 39.60 39.20 39.28 156,559 -0.22(-0.55%)
Jun 10, 2002 39.61 39.69 39.42 39.49 39,803 -0.30(-0.76%)
Jun 07, 2002 39.31 40.06 39.28 39.80 37,415 +0.34(+0.86%)
Jun 06, 2002 40.10 40.17 39.25 39.46 108,530 -0.88(-2.19%)
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.