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 (%)
Jul 29, 2011 61.18 61.89 61.07 61.74 486,461 +0.37(+0.60%)
Jul 28, 2011 61.79 62.13 61.28 61.37 654,171 -0.56(-0.90%)
Jul 27, 2011 62.73 62.85 61.84 61.93 553,105 -1.45(-2.29%)
Jul 26, 2011 63.48 63.63 63.16 63.39 456,666 -0.02(-0.04%)
Jul 25, 2011 63.31 63.73 63.31 63.41 302,528 -0.66(-1.04%)
Jul 22, 2011 64.21 64.22 64.02 64.07 271,454 -0.35(-0.54%)
Jul 21, 2011 63.56 64.43 63.54 64.42 813,060 +0.86(+1.35%)
Jul 20, 2011 63.57 63.61 63.09 63.56 327,296 +0.07(+0.11%)
Jul 19, 2011 63.11 63.85 63.11 63.49 588,250 +0.66(+1.06%)
Jul 18, 2011 62.93 63.02 62.52 62.83 1,106,617 -0.37(-0.58%)
Jul 15, 2011 63.41 63.73 62.89 63.20 619,095 -0.32(-0.51%)
Jul 14, 2011 63.85 64.18 63.24 63.52 561,209 -0.30(-0.47%)
Jul 13, 2011 63.66 64.25 63.59 63.82 633,480 +0.78(+1.24%)
Jul 12, 2011 62.99 63.50 62.96 63.04 610,716 -0.05(-0.07%)
Jul 11, 2011 63.07 63.25 62.82 63.09 668,818 -0.53(-0.83%)
Jul 08, 2011 63.56 63.80 63.08 63.61 628,295 -0.18(-0.28%)
Jul 07, 2011 63.69 63.99 63.46 63.79 558,757 +0.28(+0.44%)
Jul 06, 2011 63.48 63.58 63.14 63.51 439,054 +0.50(+0.80%)
Jul 05, 2011 62.93 63.12 62.73 63.01 388,841 +0.11(+0.18%)
Jul 01, 2011 62.14 62.93 62.14 62.90 828,654 +0.78(+1.25%)
Jun 30, 2011 61.60 62.29 61.57 62.12 706,667 +0.67(+1.09%)
Jun 29, 2011 61.17 61.55 60.73 61.45 571,875 +1.09(+1.81%)
Jun 28, 2011 60.16 60.48 60.12 60.36 320,725 +0.26(+0.43%)
Jun 27, 2011 60.05 60.35 59.90 60.10 826,726 -1.17(-1.91%)
Jun 24, 2011 61.42 61.56 61.18 61.27 443,450 +0.35(+0.58%)
Jun 23, 2011 60.27 60.98 60.18 60.91 754,650 +0.09(+0.15%)
Jun 22, 2011 60.69 61.36 60.69 60.82 536,059 -0.05(-0.07%)
Jun 21, 2011 60.52 60.97 60.39 60.87 534,942 +0.47(+0.79%)
Jun 20, 2011 60.27 60.45 60.24 60.39 611,049 +0.47(+0.78%)
Jun 17, 2011 60.00 60.22 59.82 59.93 497,933 +0.03(+0.05%)
Jun 16, 2011 59.72 60.11 59.57 59.90 769,729 -0.01(-0.01%)
Jun 15, 2011 60.23 60.55 59.75 59.90 730,511 -0.72(-1.19%)
Jun 14, 2011 60.36 60.79 60.33 60.63 615,887 +0.54(+0.90%)
Jun 13, 2011 60.45 60.49 59.84 60.09 1,109,330 -0.72(-1.18%)
Jun 10, 2011 61.28 61.29 60.76 60.80 1,326,889 -0.94(-1.53%)
Jun 09, 2011 61.49 61.91 61.36 61.74 409,571 +0.13(+0.21%)
Jun 08, 2011 61.76 62.12 61.48 61.62 986,589 +0.14(+0.22%)
Jun 07, 2011 61.62 61.73 61.37 61.48 1,009,405 +1.24(+2.06%)
Jun 06, 2011 60.41 60.56 60.09 60.24 590,518 -0.44(-0.73%)
Jun 03, 2011 60.55 61.05 60.40 60.68 862,538 +0.47(+0.78%)
May 24, 2011 60.22 60.54 60.06 60.21 1,230,074 +0.26(+0.44%)
May 23, 2011 59.76 60.18 59.67 59.95 659,690 -0.32(-0.53%)
May 20, 2011 60.54 60.54 60.07 60.27 706,808 -0.56(-0.92%)
May 19, 2011 61.07 61.18 60.46 60.82 900,740 -0.52(-0.85%)
May 18, 2011 61.22 61.41 61.06 61.34 521,111 +0.02(+0.02%)
May 17, 2011 61.21 61.47 60.95 61.33 883,391 -0.63(-1.02%)
May 16, 2011 62.47 62.55 61.82 61.96 733,021 -0.88(-1.40%)
May 13, 2011 63.24 63.31 62.69 62.84 1,419,657 -0.19(-0.30%)
May 12, 2011 62.44 63.09 62.14 63.03 2,201,322 +1.64(+2.66%)
May 11, 2011 61.05 61.52 60.64 61.40 1,281,764 +0.33(+0.54%)
May 10, 2011 60.77 61.09 60.67 61.07 948,781 +1.25(+2.09%)
May 09, 2011 59.59 59.84 59.26 59.81 643,283 +0.20(+0.33%)
May 06, 2011 60.24 60.29 59.30 59.62 795,316 -0.35(-0.58%)
May 05, 2011 59.96 60.42 59.73 59.97 912,473 -0.15(-0.25%)
May 04, 2011 60.14 60.45 59.95 60.12 604,710 +0.05(+0.09%)
May 03, 2011 60.55 60.58 59.69 60.06 849,272 -0.35(-0.59%)
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.