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 (%)
Sep 30, 2009 67.11 67.67 66.53 66.78 1,039,884 -0.64(-0.95%)
Sep 29, 2009 67.77 67.82 67.05 67.42 591,323 -1.11(-1.62%)
Sep 28, 2009 68.23 69.00 68.08 68.53 482,589 -0.40(-0.58%)
Sep 25, 2009 69.31 69.95 68.52 68.93 817,794 -0.47(-0.68%)
Sep 24, 2009 70.85 70.85 68.90 69.40 888,391 -0.08(-0.11%)
Sep 23, 2009 70.05 70.05 69.26 69.48 1,430,045 -0.48(-0.69%)
Sep 22, 2009 70.34 70.59 69.88 69.96 825,883 +0.17(+0.24%)
Sep 21, 2009 69.82 70.13 69.58 69.79 382,619 -0.75(-1.06%)
Sep 18, 2009 71.55 71.55 70.33 70.54 261,312 +0.82(+1.17%)
Sep 17, 2009 69.51 70.11 69.30 69.72 393,291 +0.55(+0.79%)
Sep 16, 2009 69.85 69.87 69.00 69.17 983,548 -0.64(-0.92%)
Sep 15, 2009 69.22 70.05 69.22 69.82 440,591 -0.33(-0.47%)
Sep 14, 2009 70.02 70.32 69.63 70.15 433,149 -0.72(-1.01%)
Sep 11, 2009 70.76 71.64 70.61 70.86 380,848 -1.27(-1.76%)
Sep 10, 2009 71.33 72.27 71.11 72.13 380,730 +1.86(+2.64%)
Sep 09, 2009 70.14 70.61 69.94 70.27 411,340 -0.47(-0.67%)
Sep 08, 2009 70.65 70.96 70.20 70.74 378,192 -0.07(-0.10%)
Sep 04, 2009 69.67 71.04 69.67 70.81 403,660 +0.78(+1.11%)
Sep 03, 2009 70.64 70.81 69.53 70.04 907,883 -1.02(-1.44%)
Sep 02, 2009 70.96 71.29 70.54 71.06 441,630 -0.35(-0.50%)
Sep 01, 2009 72.20 72.84 71.13 71.41 577,084 -0.49(-0.68%)
Aug 31, 2009 71.99 72.25 71.61 71.90 391,265 -0.90(-1.24%)
Aug 28, 2009 73.56 73.56 72.47 72.80 274,441 -0.44(-0.60%)
Aug 27, 2009 73.22 73.56 72.32 73.24 328,182 -0.11(-0.15%)
Aug 26, 2009 72.98 73.58 72.98 73.35 597,103 +0.26(+0.36%)
Aug 25, 2009 72.69 73.56 72.64 73.09 411,937 +0.72(+0.99%)
Aug 24, 2009 72.75 73.10 72.23 72.37 389,247 -0.50(-0.68%)
Aug 21, 2009 72.17 73.33 72.17 72.87 450,552 -0.92(-1.25%)
Aug 20, 2009 73.84 73.89 73.07 73.79 444,640 +0.68(+0.92%)
Aug 19, 2009 71.37 73.32 71.37 73.12 375,509 +0.65(+0.90%)
Aug 18, 2009 71.59 72.61 71.39 72.47 593,649 +1.68(+2.37%)
Aug 17, 2009 70.73 71.03 70.36 70.79 477,604 -1.59(-2.19%)
Aug 14, 2009 72.74 72.93 71.83 72.37 453,858 -0.12(-0.16%)
Aug 13, 2009 72.58 72.64 71.74 72.49 362,048 +0.71(+0.99%)
Aug 12, 2009 71.80 72.20 71.19 71.78 783,535 -0.09(-0.13%)
Aug 11, 2009 71.95 72.01 71.14 71.88 533,544 +0.32(+0.45%)
Aug 10, 2009 73.04 73.04 70.90 71.55 581,442 -0.46(-0.63%)
Aug 07, 2009 72.59 73.30 71.99 72.01 1,281,817 -0.60(-0.83%)
Aug 06, 2009 73.28 73.43 72.29 72.61 586,702 +1.54(+2.17%)
Aug 05, 2009 70.82 71.33 70.45 71.07 741,123 -1.90(-2.60%)
Aug 04, 2009 72.47 73.27 71.46 72.97 1,014,254 -0.66(-0.89%)
Aug 03, 2009 72.58 73.99 72.42 73.62 796,854 +2.57(+3.62%)
Jul 31, 2009 71.32 71.47 70.42 71.05 787,106 -0.24(-0.33%)
Jul 30, 2009 70.71 71.84 70.09 71.28 1,455,423 +1.55(+2.23%)
Jul 29, 2009 67.86 69.88 67.86 69.73 934,284 +1.92(+2.83%)
Jul 28, 2009 66.70 67.84 66.68 67.82 336,972 +0.40(+0.59%)
Jul 27, 2009 67.02 67.50 66.68 67.42 390,847 -0.15(-0.22%)
Jul 24, 2009 66.38 67.72 66.38 67.57 492 +0.69(+1.03%)
Jul 23, 2009 65.39 67.43 65.28 66.88 997,965 +1.54(+2.36%)
Jul 22, 2009 64.38 65.81 64.38 65.33 355,016 -0.09(-0.14%)
Jul 21, 2009 65.28 65.49 64.69 65.43 470,276 +1.19(+1.85%)
Jul 20, 2009 63.72 64.47 63.56 64.24 324,575 +0.68(+1.08%)
Jul 17, 2009 63.31 63.67 63.05 63.55 215,627 -0.14(-0.23%)
Jul 16, 2009 63.65 64.01 63.23 63.70 585,989 -0.12(-0.19%)
Jul 15, 2009 63.18 63.97 63.04 63.82 1,511,056 +0.13(+0.21%)
Jul 14, 2009 63.19 63.82 63.13 63.68 478,028 +0.73(+1.15%)
Jul 13, 2009 62.43 63.11 62.42 62.95 354,743 +0.70(+1.13%)
Jul 10, 2009 61.81 62.45 61.63 62.25 240,279 +0.09(+0.15%)
Jul 09, 2009 62.17 62.57 61.66 62.16 358,431 -0.01(-0.01%)
Jul 08, 2009 62.47 62.47 61.53 62.17 853,958 -0.67(-1.06%)
Jul 07, 2009 63.95 63.95 62.64 62.84 459,409 -0.98(-1.53%)
Jul 06, 2009 63.56 64.12 63.53 63.82 478,740 +1.28(+2.05%)
Jul 02, 2009 62.94 63.30 62.14 62.53 703,772 -1.02(-1.61%)
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.