Toyota Motor Corp Ltd Ord ADR (NY: TM )

183.47 +6.76 (+3.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 63.07 64.02 61.35 63.51 1,307,828 +1.13(+1.81%)
Oct 30, 2008 65.19 65.73 61.74 62.39 2,395,087 +2.56(+4.28%)
Oct 29, 2008 59.55 62.34 59.27 59.82 1,195,099 +0.58(+0.97%)
Oct 28, 2008 56.12 59.35 53.59 59.25 1,186,265 +7.35(+14.17%)
Oct 27, 2008 54.67 54.67 51.75 51.89 990,929 -3.27(-5.93%)
Oct 24, 2008 54.25 56.62 53.52 55.17 1,018,909 -2.43(-4.22%)
Oct 23, 2008 56.87 58.01 54.59 57.60 1,507,656 +0.88(+1.55%)
Oct 22, 2008 58.20 59.21 55.69 56.72 1,522,925 -3.36(-5.59%)
Oct 21, 2008 60.81 62.34 59.20 60.07 1,352,369 -0.73(-1.21%)
Oct 20, 2008 58.96 60.81 57.76 60.81 1,181,289 +4.80(+8.57%)
Oct 17, 2008 55.38 58.21 54.07 56.01 0 -0.07(-0.12%)
Oct 16, 2008 55.73 56.60 52.09 56.08 2,166,663 +2.90(+5.45%)
Oct 15, 2008 59.06 59.06 52.59 53.18 1,982,494 -5.88(-9.95%)
Oct 14, 2008 61.09 62.40 57.61 59.06 1,673,118 +1.03(+1.77%)
Oct 13, 2008 54.25 58.81 53.44 58.03 1,994,889 +6.90(+13.50%)
Oct 10, 2008 51.54 52.32 47.59 51.13 2,563,338 -0.96(-1.84%)
Oct 09, 2008 56.23 59.08 51.75 52.09 2,236,507 -4.05(-7.21%)
Oct 08, 2008 53.46 56.93 52.26 56.13 3,349,579 -1.08(-1.88%)
Oct 07, 2008 60.93 60.93 57.19 57.21 1,721,855 -4.04(-6.60%)
Oct 06, 2008 62.81 63.05 59.27 61.25 1,656,714 -3.94(-6.04%)
Oct 03, 2008 65.43 67.29 65.09 65.19 0 -0.51(-0.77%)
Oct 02, 2008 68.86 68.86 65.39 65.70 1,292,234 -4.33(-6.19%)
Oct 01, 2008 68.97 71.11 68.97 70.03 864,094 -1.59(-2.21%)
Sep 30, 2008 70.12 71.94 70.07 71.62 1,092,626 +1.87(+2.68%)
Sep 29, 2008 72.56 72.56 68.25 69.75 1,334,840 -6.01(-7.93%)
Sep 26, 2008 73.50 75.91 73.36 75.76 0 +0.23(+0.31%)
Sep 25, 2008 73.36 76.60 73.36 75.53 1,298,452 +2.91(+4.01%)
Sep 24, 2008 73.57 73.84 72.00 72.61 798,695 +0.39(+0.54%)
Sep 23, 2008 73.33 73.62 71.38 72.23 800,791 -0.61(-0.84%)
Sep 22, 2008 75.30 75.59 72.43 72.84 788,720 -2.33(-3.10%)
Sep 19, 2008 72.84 75.22 72.84 75.17 0 +3.87(+5.42%)
Sep 18, 2008 70.90 72.33 69.08 71.30 1,189,802 +2.26(+3.28%)
Sep 17, 2008 71.35 71.35 68.61 69.04 1,157,994 -3.87(-5.30%)
Sep 16, 2008 71.41 73.23 70.44 72.90 1,040,017 +1.41(+1.97%)
Sep 15, 2008 71.50 72.41 70.88 71.50 1,298,428 -3.32(-4.43%)
Sep 12, 2008 73.44 75.14 72.47 74.81 0 -0.86(-1.14%)
Sep 11, 2008 73.26 75.68 73.26 75.68 476,343 +0.56(+0.74%)
Sep 10, 2008 74.97 75.86 74.49 75.12 1,561,117 +1.00(+1.34%)
Sep 09, 2008 74.80 75.68 74.08 74.12 903,878 -0.49(-0.65%)
Sep 08, 2008 74.19 74.98 73.29 74.61 855,270 +1.52(+2.08%)
Sep 05, 2008 72.41 73.26 71.57 73.08 0 +0.71(+0.98%)
Sep 04, 2008 73.73 74.56 72.28 72.38 1,277,599 -1.71(-2.31%)
Sep 03, 2008 73.73 74.24 73.30 74.09 1,014,404 +1.00(+1.36%)
Sep 02, 2008 73.63 74.79 72.77 73.09 964,436 -0.63(-0.85%)
Aug 29, 2008 73.91 74.33 73.26 73.72 0 +0.73(+1.00%)
Aug 28, 2008 72.74 73.16 72.47 72.98 800,443 +0.58(+0.80%)
Aug 27, 2008 72.05 72.66 71.62 72.41 753,270 -1.14(-1.55%)
Aug 26, 2008 72.94 73.79 72.94 73.55 544,188 +1.00(+1.37%)
Aug 25, 2008 74.24 74.24 72.42 72.56 692,641 -0.56(-0.77%)
Aug 22, 2008 71.72 73.31 71.65 73.12 0 +0.46(+0.63%)
Aug 21, 2008 72.36 72.83 71.78 72.66 732,049 +0.09(+0.12%)
Aug 20, 2008 72.42 72.84 71.85 72.57 1,499,994 -0.60(-0.82%)
Aug 19, 2008 73.64 74.05 72.83 73.17 598,830 -1.51(-2.02%)
Aug 18, 2008 75.53 75.56 74.25 74.67 512,625 -0.13(-0.18%)
Aug 15, 2008 74.70 75.19 74.21 74.80 0 +1.08(+1.46%)
Aug 14, 2008 73.96 74.57 73.24 73.73 778,818 -0.77(-1.04%)
Aug 13, 2008 75.25 75.34 74.03 74.50 919,149 -0.88(-1.17%)
Aug 12, 2008 74.60 75.84 74.60 75.38 1,029,688 -0.60(-0.79%)
Aug 11, 2008 74.43 76.69 74.43 75.98 1,363,352 +1.65(+2.21%)
Aug 08, 2008 71.45 74.71 71.17 74.33 1,377,571 +3.65(+5.17%)
Aug 07, 2008 69.44 71.40 69.01 70.68 1,158,518 -0.45(-0.64%)
Aug 06, 2008 70.14 71.53 70.03 71.13 1,225,085 +0.28(+0.39%)
Aug 05, 2008 68.71 71.19 68.71 70.85 1,154,244 +2.86(+4.20%)
Aug 04, 2008 68.38 68.38 67.54 68.00 976,028 -2.01(-2.87%)
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.