Toyota Motor Corp Ltd Ord ADR (NY: TM )

176.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 40.73 41.14 39.62 39.99 131,862 -0.96(-2.35%)
Oct 30, 2002 40.75 40.98 40.55 40.95 146,932 +1.19(+3.00%)
Oct 29, 2002 40.32 40.32 39.33 39.76 64,411 -1.30(-3.17%)
Oct 28, 2002 41.95 41.96 40.77 41.06 86,044 -0.84(-2.00%)
Oct 25, 2002 41.55 41.93 41.49 41.90 126,028 +0.92(+2.25%)
Oct 24, 2002 41.39 41.80 40.74 40.98 28,560 -0.41(-0.99%)
Oct 23, 2002 40.81 41.54 40.74 41.39 81,426 +1.24(+3.09%)
Oct 22, 2002 40.55 40.55 39.99 40.15 87,016 -1.57(-3.77%)
Oct 21, 2002 40.98 41.74 40.96 41.72 61,738 +0.61(+1.48%)
Oct 18, 2002 41.26 41.35 41.06 41.11 38,647 -0.49(-1.17%)
Oct 17, 2002 41.55 41.84 41.31 41.59 29,896 +0.88(+2.16%)
Oct 16, 2002 41.06 41.14 40.66 40.71 24,063 -0.43(-1.04%)
Oct 15, 2002 40.11 41.25 40.11 41.14 116,306 +1.99(+5.09%)
Oct 14, 2002 38.87 39.21 38.71 39.15 39,376 -0.14(-0.36%)
Oct 11, 2002 39.29 39.44 39.08 39.29 128,580 +0.70(+1.81%)
Oct 10, 2002 37.77 38.67 37.44 38.59 76,565 +0.51(+1.34%)
Oct 09, 2002 38.67 38.67 37.85 38.08 85,801 -1.79(-4.48%)
Oct 08, 2002 39.99 40.07 39.50 39.87 52,623 +0.25(+0.62%)
Oct 07, 2002 39.50 40.13 39.50 39.62 52,137 -1.44(-3.51%)
Oct 04, 2002 40.89 41.13 40.57 41.06 41,807 +0.62(+1.53%)
Oct 03, 2002 40.65 40.94 40.17 40.44 76,200 +0.33(+0.82%)
Oct 02, 2002 40.40 40.52 39.85 40.11 85,680 -1.19(-2.89%)
Oct 01, 2002 40.98 41.39 40.46 41.31 157,140 -0.74(-1.76%)
Sep 30, 2002 42.38 42.38 41.76 42.05 64,411 -0.64(-1.50%)
Sep 27, 2002 42.83 43.12 42.66 42.69 63,318 -0.20(-0.46%)
Sep 26, 2002 42.47 43.45 42.47 42.89 65,870 +0.84(+2.00%)
Sep 25, 2002 41.59 42.29 41.59 42.05 62,224 +0.53(+1.27%)
Sep 24, 2002 42.21 42.32 41.52 41.52 104,396 -0.65(-1.54%)
Sep 23, 2002 42.75 42.75 41.88 42.17 70,610 -0.58(-1.35%)
Sep 20, 2002 42.66 42.92 42.46 42.75 83,370 -0.99(-2.26%)
Sep 19, 2002 44.58 44.68 43.73 43.73 120,195 +0.02(+0.04%)
Sep 18, 2002 43.20 43.77 42.83 43.72 199,190 +2.65(+6.45%)
Sep 17, 2002 40.85 41.39 40.85 41.07 138,424 +0.64(+1.59%)
Sep 16, 2002 40.36 40.73 40.32 40.43 20,174 +0.09(+0.22%)
Sep 13, 2002 40.74 40.74 40.16 40.34 30,990 -0.44(-1.07%)
Sep 12, 2002 40.94 40.94 40.71 40.77 37,188 -0.16(-0.40%)
Sep 11, 2002 41.10 41.16 40.82 40.94 21,997 +0.35(+0.87%)
Sep 10, 2002 41.02 41.02 40.33 40.58 50,800 -0.42(-1.02%)
Sep 09, 2002 40.38 41.06 40.20 41.00 95,159 +0.48(+1.18%)
Sep 06, 2002 39.72 40.52 39.72 40.52 35,730 +1.24(+3.16%)
Sep 05, 2002 39.37 39.66 39.17 39.28 60,401 -0.46(-1.16%)
Sep 04, 2002 39.45 39.82 39.33 39.74 93,458 +0.29(+0.73%)
Sep 03, 2002 39.82 40.03 39.33 39.45 52,137 -1.72(-4.18%)
Aug 30, 2002 40.93 41.54 40.93 41.17 34,272 +0.25(+0.60%)
Aug 29, 2002 40.89 41.10 40.41 40.93 51,529 -0.58(-1.41%)
Aug 28, 2002 41.39 41.66 41.14 41.51 20,903 -0.58(-1.37%)
Aug 27, 2002 42.13 42.33 41.96 42.09 41,320 -0.24(-0.56%)
Aug 26, 2002 42.29 42.50 42.09 42.33 52,623 +1.19(+2.90%)
Aug 23, 2002 41.15 41.46 41.12 41.13 21,754 -0.01(-0.02%)
Aug 22, 2002 40.87 41.43 40.75 41.14 47,032 +0.09(+0.22%)
Aug 21, 2002 41.35 41.35 40.61 41.05 81,426 +1.04(+2.59%)
Aug 20, 2002 39.87 40.16 39.78 40.01 70,002 -0.85(-2.07%)
Aug 16, 2002 40.85 41.32 40.85 40.86 55,297 -0.82(-1.97%)
Aug 15, 2002 41.40 41.83 41.22 41.68 30,869 -0.44(-1.05%)
Aug 14, 2002 41.51 42.15 41.02 42.13 40,956 +0.91(+2.22%)
Aug 13, 2002 41.22 41.96 41.18 41.22 65,019 -0.71(-1.69%)
Aug 12, 2002 42.25 42.25 41.45 41.92 56,147 +1.11(+2.72%)
Aug 07, 2002 40.57 41.00 40.49 40.81 140,977 +1.85(+4.75%)
Aug 06, 2002 38.71 39.29 38.71 38.96 68,665 -0.04(-0.11%)
Aug 05, 2002 39.37 39.50 38.80 39.00 94,916 -0.58(-1.46%)
Aug 02, 2002 39.96 40.11 39.42 39.58 70,002 -0.40(-1.01%)
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.