Toyota Motor Corp Ltd Ord ADR (NY: TM )

252.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 41.91 42.16 41.68 41.75 62,889 -0.08(-0.20%)
Aug 28, 2003 41.48 41.90 41.27 41.83 109,326 -0.75(-1.77%)
Aug 27, 2003 41.97 42.62 41.96 42.58 117,552 +0.50(+1.20%)
Aug 26, 2003 41.83 42.19 41.82 42.08 47,233 +0.29(+0.69%)
Aug 25, 2003 41.63 41.96 41.57 41.79 64,481 -0.36(-0.86%)
Aug 22, 2003 42.36 42.89 42.11 42.15 79,606 -1.22(-2.81%)
Aug 21, 2003 43.49 43.87 43.28 43.38 107,734 +1.42(+3.40%)
Aug 20, 2003 42.04 42.21 41.85 41.95 56,255 +0.27(+0.65%)
Aug 19, 2003 41.49 41.76 41.39 41.68 127,370 +0.02(+0.04%)
Aug 18, 2003 41.49 41.81 41.49 41.66 174,603 -0.11(-0.25%)
Aug 15, 2003 41.68 42.17 41.45 41.77 130,687 -0.16(-0.38%)
Aug 14, 2003 41.08 41.97 40.93 41.93 728,664 +1.76(+4.37%)
Aug 13, 2003 40.10 40.47 39.98 40.17 79,606 +0.83(+2.11%)
Aug 12, 2003 39.23 39.37 39.00 39.34 56,122 -0.04(-0.10%)
Aug 11, 2003 39.19 39.47 39.19 39.38 46,569 +0.60(+1.55%)
Aug 08, 2003 38.75 38.89 38.61 38.78 78,014 -0.55(-1.40%)
Aug 07, 2003 39.12 39.40 38.93 39.33 280,480 +0.55(+1.42%)
Aug 06, 2003 38.36 39.06 38.33 38.78 285,521 +0.87(+2.29%)
Aug 05, 2003 38.00 38.40 37.91 37.91 111,714 +0.17(+0.44%)
Aug 04, 2003 37.75 37.90 37.42 37.75 183,758 -0.39(-1.03%)
Aug 01, 2003 38.14 38.44 37.91 38.14 160,672 -0.53(-1.36%)
Jul 31, 2003 38.36 39.11 38.29 38.67 182,829 +0.36(+0.94%)
Jul 30, 2003 38.44 38.51 38.18 38.30 75,360 -0.32(-0.84%)
Jul 29, 2003 38.97 39.09 38.44 38.63 113,837 -0.85(-2.16%)
Jul 28, 2003 39.61 39.61 39.31 39.48 87,036 -0.31(-0.78%)
Jul 25, 2003 39.58 39.80 39.19 39.79 95,660 +0.39(+0.99%)
Jul 24, 2003 39.68 39.82 39.38 39.40 104,815 -0.29(-0.72%)
Jul 23, 2003 39.38 39.80 39.38 39.68 177,920 +0.11(+0.29%)
Jul 22, 2003 39.39 39.86 39.26 39.57 83,984 +0.18(+0.46%)
Jul 21, 2003 39.65 39.80 39.23 39.39 88,893 -0.86(-2.13%)
Jul 18, 2003 39.19 40.25 39.19 40.25 161,335 +0.89(+2.26%)
Jul 17, 2003 39.72 39.72 39.27 39.36 102,957 -0.85(-2.12%)
Jul 16, 2003 40.51 40.51 39.76 40.21 137,586 -0.78(-1.89%)
Jul 15, 2003 41.45 41.51 40.94 40.99 214,937 -0.95(-2.26%)
Jul 14, 2003 41.76 42.36 41.76 41.94 236,961 -0.29(-0.68%)
Jul 11, 2003 42.04 42.96 41.83 42.22 299,718 -1.43(-3.28%)
Jul 10, 2003 43.87 43.90 43.56 43.65 105,743 -0.78(-1.75%)
Jul 09, 2003 44.30 44.84 44.26 44.43 189,728 +1.18(+2.74%)
Jul 08, 2003 42.72 43.26 42.72 43.25 139,311 +0.59(+1.38%)
Jul 07, 2003 42.02 42.88 41.98 42.66 207,242 +1.73(+4.22%)
Jul 03, 2003 40.78 41.19 40.78 40.93 81,596 +0.44(+1.08%)
Jul 02, 2003 39.93 40.66 39.68 40.50 119,144 +1.13(+2.87%)
Jul 01, 2003 39.26 39.37 38.78 39.37 93,537 +0.32(+0.83%)
Jun 30, 2003 39.31 39.37 38.97 39.04 80,137 -0.17(-0.42%)
Jun 27, 2003 39.12 39.40 39.09 39.21 49,223 +0.09(+0.23%)
Jun 26, 2003 38.89 39.19 38.89 39.12 70,451 +0.38(+0.97%)
Jun 25, 2003 38.89 38.97 38.67 38.74 194,107 +0.00(+0.00%)
Jun 24, 2003 39.04 39.09 38.72 38.74 126,043 -1.27(-3.16%)
Jun 23, 2003 40.51 40.51 39.81 40.01 94,997 -0.14(-0.34%)
Jun 20, 2003 39.98 40.32 39.98 40.14 64,879 +0.30(+0.76%)
Jun 19, 2003 39.91 40.09 39.80 39.84 70,717 +0.01(+0.02%)
Jun 18, 2003 39.72 39.95 39.68 39.83 39,405 +0.02(+0.06%)
Jun 17, 2003 39.61 40.09 39.61 39.81 161,335 +0.39(+0.99%)
Jun 16, 2003 39.03 39.42 38.94 39.42 65,011 +0.32(+0.81%)
Jun 13, 2003 39.47 39.47 38.82 39.10 65,409 -0.75(-1.89%)
Jun 12, 2003 40.11 40.11 39.71 39.86 83,586 -0.07(-0.17%)
Jun 11, 2003 39.27 40.00 39.18 39.92 272,386 +0.72(+1.83%)
Jun 10, 2003 38.94 39.34 38.91 39.21 89,689 +0.26(+0.68%)
Jun 09, 2003 38.89 39.03 38.70 38.94 205,650 +0.84(+2.22%)
Jun 06, 2003 38.48 38.78 38.10 38.10 120,073 +0.25(+0.66%)
Jun 05, 2003 37.68 38.09 37.53 37.85 113,306 +0.25(+0.66%)
Jun 04, 2003 36.97 37.63 36.75 37.60 189,861 +1.09(+2.97%)
Jun 03, 2003 36.59 36.76 36.46 36.52 82,923 +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.