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 (%)
Aug 29, 2003 45.75 46.03 45.50 45.58 57,606 -0.09(-0.20%)
Aug 28, 2003 45.28 45.74 45.05 45.67 100,142 -0.82(-1.77%)
Aug 27, 2003 45.82 46.53 45.81 46.49 107,677 +0.55(+1.20%)
Aug 26, 2003 45.67 46.06 45.66 45.94 43,265 +0.31(+0.69%)
Aug 25, 2003 45.45 45.81 45.38 45.63 59,064 -0.40(-0.86%)
Aug 22, 2003 46.24 46.82 45.97 46.02 72,919 -1.33(-2.81%)
Aug 21, 2003 47.48 47.89 47.25 47.35 98,684 +1.56(+3.40%)
Aug 20, 2003 45.90 46.08 45.68 45.80 51,529 +0.30(+0.65%)
Aug 19, 2003 45.30 45.58 45.19 45.50 116,670 +0.02(+0.04%)
Aug 18, 2003 45.30 45.64 45.30 45.49 159,936 -0.12(-0.25%)
Aug 15, 2003 45.50 46.04 45.26 45.60 119,709 -0.17(-0.38%)
Aug 14, 2003 44.84 45.82 44.68 45.77 667,453 +1.92(+4.37%)
Aug 13, 2003 43.77 44.19 43.65 43.86 72,919 +0.91(+2.11%)
Aug 12, 2003 42.83 42.98 42.58 42.95 51,408 -0.04(-0.10%)
Aug 11, 2003 42.79 43.09 42.79 42.99 42,657 +0.66(+1.55%)
Aug 08, 2003 42.30 42.46 42.15 42.33 71,460 -0.60(-1.40%)
Aug 07, 2003 42.70 43.01 42.50 42.94 256,918 +0.60(+1.42%)
Aug 06, 2003 41.88 42.64 41.84 42.33 261,536 +0.95(+2.29%)
Aug 05, 2003 41.49 41.92 41.39 41.39 102,329 +0.18(+0.44%)
Aug 04, 2003 41.22 41.38 40.85 41.21 168,321 -0.43(-1.03%)
Aug 01, 2003 41.64 41.96 41.39 41.64 147,175 -0.58(-1.36%)
Jul 31, 2003 41.88 42.70 41.80 42.21 167,471 +0.40(+0.94%)
Jul 30, 2003 41.96 42.05 41.68 41.82 69,030 -0.35(-0.84%)
Jul 29, 2003 42.54 42.68 41.96 42.17 104,274 -0.93(-2.16%)
Jul 28, 2003 43.24 43.24 42.91 43.10 79,725 -0.34(-0.78%)
Jul 25, 2003 43.21 43.45 42.79 43.44 87,624 +0.43(+0.99%)
Jul 24, 2003 43.32 43.47 42.99 43.01 96,010 -0.31(-0.72%)
Jul 23, 2003 42.99 43.45 42.99 43.32 162,974 +0.12(+0.29%)
Jul 22, 2003 43.00 43.52 42.86 43.20 76,929 +0.20(+0.46%)
Jul 21, 2003 43.28 43.45 42.83 43.00 81,426 -0.94(-2.13%)
Jul 18, 2003 42.79 43.94 42.79 43.94 147,782 +0.97(+2.26%)
Jul 17, 2003 43.36 43.36 42.87 42.97 94,308 -0.93(-2.12%)
Jul 16, 2003 44.23 44.23 43.40 43.90 126,028 -0.85(-1.89%)
Jul 15, 2003 45.26 45.32 44.70 44.75 196,881 -1.04(-2.26%)
Jul 14, 2003 45.58 46.24 45.58 45.78 217,056 -0.31(-0.68%)
Jul 11, 2003 45.90 46.90 45.67 46.09 274,540 -1.56(-3.28%)
Jul 10, 2003 47.89 47.92 47.56 47.66 96,861 -0.85(-1.75%)
Jul 09, 2003 48.37 48.95 48.32 48.51 173,790 +1.29(+2.74%)
Jul 08, 2003 46.64 47.23 46.64 47.21 127,608 +0.64(+1.38%)
Jul 07, 2003 45.87 46.81 45.83 46.57 189,833 +1.88(+4.22%)
Jul 03, 2003 44.52 44.97 44.52 44.69 74,742 +0.48(+1.08%)
Jul 02, 2003 43.59 44.38 43.32 44.21 109,135 +1.23(+2.87%)
Jul 01, 2003 42.86 42.98 42.33 42.98 85,680 +0.35(+0.83%)
Jun 30, 2003 42.91 42.98 42.54 42.62 73,405 -0.18(-0.42%)
Jun 27, 2003 42.70 43.01 42.68 42.80 45,088 +0.10(+0.23%)
Jun 26, 2003 42.46 42.79 42.46 42.70 64,533 +0.41(+0.97%)
Jun 25, 2003 42.46 42.54 42.22 42.29 177,801 +0.00(+0.00%)
Jun 24, 2003 42.62 42.68 42.27 42.29 115,455 -1.38(-3.16%)
Jun 23, 2003 44.23 44.23 43.46 43.68 87,016 -0.15(-0.34%)
Jun 20, 2003 43.65 44.02 43.65 43.82 59,429 +0.33(+0.76%)
Jun 19, 2003 43.57 43.77 43.45 43.49 64,776 +0.01(+0.02%)
Jun 18, 2003 43.36 43.61 43.32 43.49 36,095 +0.02(+0.06%)
Jun 17, 2003 43.24 43.77 43.24 43.46 147,782 +0.43(+0.99%)
Jun 16, 2003 42.61 43.03 42.51 43.03 59,550 +0.35(+0.81%)
Jun 13, 2003 43.09 43.09 42.38 42.69 59,915 -0.82(-1.89%)
Jun 12, 2003 43.79 43.79 43.35 43.51 76,565 -0.07(-0.17%)
Jun 11, 2003 42.87 43.67 42.77 43.59 249,505 +0.78(+1.83%)
Jun 10, 2003 42.52 42.94 42.47 42.80 82,155 +0.29(+0.68%)
Jun 09, 2003 42.46 42.61 42.25 42.52 188,374 +0.92(+2.22%)
Jun 06, 2003 42.01 42.33 41.59 41.59 109,986 +0.27(+0.66%)
Jun 05, 2003 41.13 41.59 40.98 41.32 103,788 +0.27(+0.66%)
Jun 04, 2003 40.36 41.08 40.12 41.05 173,912 +1.18(+2.97%)
Jun 03, 2003 39.95 40.13 39.81 39.87 75,957 +0.04(+0.10%)
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.