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 (%)
Sep 28, 2012 59.38 59.65 59.28 59.62 851,023 -1.32(-2.17%)
Sep 27, 2012 60.75 61.00 60.49 60.94 637,852 +1.20(+2.01%)
Sep 26, 2012 60.35 60.40 59.64 59.74 759,001 -1.37(-2.25%)
Sep 25, 2012 61.13 61.85 61.07 61.11 723,588 -0.02(-0.02%)
Sep 24, 2012 61.01 61.17 60.79 61.13 449,183 -0.76(-1.23%)
Sep 21, 2012 62.33 62.38 61.89 61.89 159,681 -0.33(-0.54%)
Sep 20, 2012 62.18 62.31 61.88 62.22 299,978 -0.18(-0.29%)
Sep 19, 2012 62.40 62.79 62.32 62.40 414,542 +0.58(+0.93%)
Sep 18, 2012 61.71 61.93 61.61 61.83 520,383 +0.01(+0.01%)
Sep 17, 2012 62.84 62.87 61.81 61.82 542,555 -1.34(-2.13%)
Sep 14, 2012 63.16 63.59 63.06 63.16 460,715 +0.18(+0.29%)
Sep 13, 2012 61.80 63.06 61.68 62.98 497,604 +0.66(+1.06%)
Sep 12, 2012 62.48 62.59 62.11 62.32 352,886 +0.58(+0.95%)
Sep 11, 2012 61.65 61.90 61.59 61.74 447,039 -0.30(-0.48%)
Sep 10, 2012 62.41 62.45 61.99 62.03 331,382 +0.02(+0.02%)
Sep 07, 2012 61.36 62.07 61.30 62.02 553,643 +1.03(+1.68%)
Sep 06, 2012 60.27 61.03 60.27 60.99 463,130 +1.43(+2.40%)
Sep 05, 2012 59.30 59.67 59.24 59.56 615,965 -0.22(-0.37%)
Sep 04, 2012 59.76 60.03 59.53 59.78 498,963 -0.68(-1.12%)
Aug 31, 2012 60.42 60.67 60.00 60.46 395,008 -0.46(-0.76%)
Aug 30, 2012 61.22 61.23 60.76 60.92 233,114 -0.58(-0.95%)
Aug 29, 2012 61.43 61.58 61.27 61.51 278,048 -0.45(-0.72%)
Aug 27, 2012 62.27 62.27 61.91 61.96 179,632 -0.68(-1.08%)
Aug 24, 2012 62.15 62.67 62.08 62.63 197,770 +0.32(+0.51%)
Aug 23, 2012 62.68 62.75 62.15 62.31 363,246 -0.30(-0.49%)
Aug 22, 2012 62.44 62.79 62.29 62.62 676,274 +0.43(+0.68%)
Aug 21, 2012 62.68 62.83 62.08 62.19 467,460 +0.17(+0.28%)
Aug 20, 2012 62.27 62.29 61.96 62.02 243,945 -0.68(-1.09%)
Aug 17, 2012 62.81 62.90 62.56 62.70 249,740 +0.20(+0.32%)
Aug 16, 2012 62.13 62.62 61.98 62.50 437,287 +1.59(+2.62%)
Aug 15, 2012 60.84 61.10 60.78 60.91 252,042 -0.10(-0.16%)
Aug 14, 2012 61.13 61.23 60.86 61.01 389,181 -0.49(-0.80%)
Aug 13, 2012 61.55 61.81 61.44 61.50 347,962 -0.38(-0.61%)
Aug 10, 2012 61.19 61.93 61.13 61.88 339,522 -0.05(-0.09%)
Aug 09, 2012 61.74 62.12 61.71 61.93 272,105 +0.47(+0.77%)
Aug 08, 2012 61.10 61.62 61.04 61.46 607,139 -0.57(-0.92%)
Aug 07, 2012 62.24 62.27 61.99 62.03 424,413 +0.71(+1.16%)
Aug 06, 2012 60.98 61.59 60.60 61.32 1,862,808 -0.24(-0.38%)
Aug 03, 2012 60.86 61.76 60.64 61.55 2,272,120 +3.06(+5.23%)
Aug 02, 2012 58.32 58.62 57.88 58.49 1,579,579 +0.24(+0.42%)
Aug 01, 2012 58.53 58.71 58.09 58.25 1,549,424 +0.15(+0.26%)
Jul 31, 2012 58.50 58.52 58.07 58.10 1,925,458 +0.79(+1.38%)
Jul 30, 2012 57.25 57.42 57.08 57.31 246,860 -0.47(-0.81%)
Jul 27, 2012 57.19 57.90 56.97 57.78 373,632 +1.50(+2.67%)
Jul 26, 2012 56.09 56.38 55.94 56.28 278,793 +1.21(+2.21%)
Jul 25, 2012 55.05 55.28 54.70 55.06 298,023 -0.36(-0.64%)
Jul 24, 2012 55.79 55.82 55.10 55.42 445,900 -0.95(-1.68%)
Jul 23, 2012 56.43 56.53 56.01 56.37 274,052 -0.68(-1.20%)
Jul 20, 2012 57.26 57.42 57.04 57.05 332,660 -1.23(-2.11%)
Jul 19, 2012 58.23 58.53 58.19 58.28 194,779 +0.21(+0.35%)
Jul 18, 2012 57.64 58.22 57.62 58.08 316,414 +0.46(+0.79%)
Jul 17, 2012 57.66 57.76 57.26 57.62 242,914 -0.27(-0.46%)
Jul 16, 2012 57.86 58.05 57.73 57.89 209,257 -0.24(-0.42%)
Jul 13, 2012 57.50 58.23 57.50 58.13 219,123 +0.49(+0.84%)
Jul 12, 2012 57.77 57.86 57.28 57.64 522,910 -1.10(-1.87%)
Jul 11, 2012 58.85 59.03 58.46 58.74 236,900 -0.17(-0.30%)
Jul 10, 2012 59.59 59.59 58.71 58.92 373,985 -1.33(-2.21%)
Jul 09, 2012 60.14 60.26 59.81 60.25 208,849 -0.61(-1.00%)
Jul 06, 2012 60.81 61.04 60.53 60.86 213,619 -0.36(-0.60%)
Jul 05, 2012 61.19 61.34 60.95 61.22 309,664 -0.20(-0.32%)
Jul 03, 2012 61.23 61.60 61.15 61.42 229,967 +0.53(+0.87%)
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.