Toyota Motor Corp Ltd Ord ADR (NY: TM )

176.71 +3.56 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 54.35 54.84 54.14 54.64 111,809 -0.33(-0.60%)
Jan 29, 2004 55.42 55.57 54.54 54.96 127,973 -0.66(-1.18%)
Jan 28, 2004 56.24 56.44 55.62 55.62 135,994 +0.44(+0.81%)
Jan 27, 2004 55.66 55.75 55.13 55.18 236,015 -1.50(-2.64%)
Jan 26, 2004 56.68 56.68 56.36 56.68 91,027 +0.09(+0.16%)
Jan 23, 2004 57.31 57.43 56.59 56.59 112,295 -0.81(-1.41%)
Jan 22, 2004 56.86 57.52 56.86 57.39 189,954 +0.72(+1.28%)
Jan 21, 2004 56.40 57.05 56.20 56.67 111,323 -0.71(-1.23%)
Jan 20, 2004 57.50 57.50 57.06 57.38 151,915 +0.64(+1.13%)
Jan 16, 2004 56.40 56.90 56.36 56.73 129,917 +0.16(+0.29%)
Jan 15, 2004 56.78 56.78 56.53 56.57 53,717 -0.62(-1.08%)
Jan 14, 2004 56.76 57.26 56.65 57.19 67,693 +0.81(+1.43%)
Jan 13, 2004 56.94 56.94 56.37 56.38 95,888 -0.79(-1.38%)
Jan 12, 2004 57.00 57.24 56.69 57.17 124,327 +0.06(+0.10%)
Jan 09, 2004 57.10 57.29 57.03 57.11 96,861 +0.50(+0.89%)
Jan 08, 2004 56.64 56.82 56.37 56.61 187,888 -0.70(-1.22%)
Jan 07, 2004 58.05 58.05 57.19 57.31 352,564 -0.93(-1.60%)
Jan 06, 2004 58.01 58.65 57.61 58.24 199,920 -1.24(-2.09%)
Jan 05, 2004 57.80 59.48 57.80 59.48 179,624 +2.74(+4.83%)
Jan 02, 2004 56.78 57.19 56.65 56.74 76,322 +0.17(+0.31%)
Dec 31, 2003 55.95 56.64 55.95 56.57 66,356 -0.11(-0.19%)
Dec 30, 2003 56.11 56.68 55.95 56.68 95,888 +0.64(+1.15%)
Dec 29, 2003 55.58 56.03 55.57 56.03 141,220 +0.70(+1.26%)
Dec 26, 2003 55.54 55.71 55.21 55.34 79,481 -1.36(-2.39%)
Dec 24, 2003 56.61 56.69 56.16 56.69 44,237 -0.12(-0.22%)
Dec 23, 2003 57.27 57.35 56.65 56.82 159,328 +0.08(+0.15%)
Dec 22, 2003 56.52 56.88 56.45 56.73 100,750 +0.75(+1.34%)
Dec 19, 2003 56.03 56.45 55.96 55.99 122,868 +0.12(+0.21%)
Dec 18, 2003 55.05 56.07 55.05 55.87 166,985 +2.43(+4.54%)
Dec 17, 2003 52.99 53.61 52.99 53.44 136,480 -1.16(-2.12%)
Dec 16, 2003 54.25 54.66 54.23 54.60 151,793 +0.28(+0.52%)
Dec 15, 2003 55.34 55.69 54.77 54.32 170,144 +0.15(+0.27%)
Dec 12, 2003 54.01 54.18 53.90 54.17 83,492 -0.26(-0.48%)
Dec 11, 2003 53.48 54.59 53.48 54.44 232,004 +1.89(+3.60%)
Dec 10, 2003 52.50 52.95 52.41 52.55 155,560 +0.08(+0.16%)
Dec 09, 2003 52.89 53.24 52.41 52.46 213,653 +0.00(+0.00%)
Dec 08, 2003 52.15 52.33 52.04 52.46 101,600 +0.56(+1.08%)
Dec 05, 2003 52.66 52.66 51.97 51.90 109,986 -0.71(-1.34%)
Dec 04, 2003 52.24 52.66 51.95 52.61 146,446 +1.14(+2.22%)
Dec 03, 2003 51.51 52.13 51.43 51.47 176,342 +0.07(+0.13%)
Dec 02, 2003 51.43 51.96 51.35 51.40 319,750 +1.09(+2.18%)
Dec 01, 2003 50.27 50.42 50.27 50.31 306,382 +1.29(+2.64%)
Nov 28, 2003 49.45 49.68 48.96 49.02 88,961 +0.33(+0.68%)
Nov 26, 2003 48.75 48.79 48.59 48.69 200,892 +0.51(+1.06%)
Nov 25, 2003 47.64 48.51 47.56 48.18 410,292 -1.39(-2.81%)
Nov 24, 2003 49.39 49.95 49.04 49.57 174,398 +1.00(+2.07%)
Nov 21, 2003 48.55 48.85 48.48 48.56 76,200 +0.21(+0.43%)
Nov 20, 2003 48.59 48.92 48.34 48.36 161,272 -0.70(-1.43%)
Nov 19, 2003 48.91 49.11 48.71 49.06 134,779 +0.10(+0.20%)
Nov 18, 2003 49.70 49.70 48.96 48.96 247,074 -1.15(-2.30%)
Nov 17, 2003 49.84 50.34 49.49 50.11 334,820 -1.07(-2.09%)
Nov 14, 2003 51.22 52.04 51.14 51.18 233,706 +0.12(+0.24%)
Nov 13, 2003 51.02 51.20 50.93 51.06 201,500 -0.80(-1.54%)
Nov 12, 2003 51.14 51.92 50.93 51.85 245,494 +1.25(+2.47%)
Nov 11, 2003 51.22 51.23 50.41 50.60 272,231 -1.52(-2.92%)
Nov 10, 2003 52.74 52.74 52.13 52.13 216,205 +0.00(+0.00%)
Nov 07, 2003 51.95 52.80 51.95 52.13 218,514 +0.78(+1.52%)
Nov 06, 2003 51.26 51.51 51.21 51.34 259,227 -0.82(-1.58%)
Nov 05, 2003 50.84 52.27 52.06 52.17 426,698 +1.33(+2.62%)
Nov 04, 2003 50.84 51.25 50.63 50.83 356,118 +2.53(+5.23%)
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.