Toyota Motor Corp Ltd Ord ADR (NY: TM )

183.35 +6.64 (+3.76%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 54.30 54.43 52.54 53.01 0 -1.33(-2.44%)
Jan 29, 2009 56.43 56.43 54.21 54.34 1,486,609 -2.20(-3.90%)
Jan 28, 2009 56.20 57.04 56.07 56.54 1,057,702 +1.20(+2.17%)
Jan 27, 2009 55.43 55.63 54.59 55.34 1,533,994 +3.10(+5.93%)
Jan 26, 2009 52.16 52.82 51.68 52.24 1,285,785 +0.01(+0.02%)
Jan 23, 2009 51.84 52.53 50.92 52.24 2,159,931 +0.02(+0.03%)
Jan 22, 2009 52.57 52.64 51.23 52.22 1,828,331 -4.14(-7.35%)
Jan 21, 2009 55.53 56.47 54.62 56.36 1,705,707 +1.37(+2.49%)
Jan 20, 2009 56.75 57.21 54.79 54.99 1,421,385 -0.58(-1.04%)
Jan 16, 2009 55.78 56.17 54.11 55.57 1,349,898 +2.21(+4.15%)
Jan 15, 2009 53.22 53.83 51.97 53.36 1,730,077 +1.49(+2.86%)
Jan 14, 2009 53.18 53.18 51.35 51.87 1,496,580 -1.26(-2.37%)
Jan 13, 2009 53.41 53.50 52.65 53.13 1,105,826 -1.64(-3.00%)
Jan 12, 2009 55.66 55.66 54.01 54.77 1,100,278 -0.76(-1.37%)
Jan 09, 2009 56.18 56.29 54.95 55.53 957,338 -1.54(-2.71%)
Jan 08, 2009 56.74 57.08 56.12 57.08 1,208,491 +1.54(+2.77%)
Jan 07, 2009 56.05 56.19 55.09 55.54 1,256,074 +0.11(+0.20%)
Jan 06, 2009 54.97 55.83 54.63 55.43 1,471,840 +0.66(+1.20%)
Jan 05, 2009 54.82 55.57 54.49 54.77 1,203,021 -0.63(-1.13%)
Jan 02, 2009 54.47 55.76 54.44 55.40 0 +0.78(+1.42%)
Jan 01, 2009 53.92 54.96 53.91 54.62 0 +0.00(+0.00%)
Dec 31, 2008 53.92 54.96 53.91 54.62 617,902 +0.72(+1.33%)
Dec 30, 2008 53.43 53.99 53.20 53.91 1,022,945 +0.48(+0.91%)
Dec 29, 2008 54.32 54.32 52.80 53.42 1,298,975 +0.29(+0.55%)
Dec 26, 2008 53.01 53.23 52.49 53.13 575,837 +2.15(+4.21%)
Dec 24, 2008 51.10 51.10 50.34 50.98 706,705 +0.59(+1.18%)
Dec 23, 2008 51.00 51.49 49.21 50.39 1,379,661 -0.43(-0.84%)
Dec 22, 2008 51.71 52.75 50.21 50.82 2,024,355 -2.92(-5.44%)
Dec 19, 2008 55.01 55.55 53.12 53.74 1,779,367 -0.97(-1.77%)
Dec 18, 2008 55.78 57.15 54.34 54.71 2,052,485 -2.45(-4.28%)
Dec 17, 2008 56.79 57.59 56.67 57.15 1,339,979 -1.06(-1.82%)
Dec 16, 2008 55.93 58.25 55.22 58.21 2,706,197 +3.37(+6.15%)
Dec 15, 2008 55.63 55.86 54.09 54.84 1,643,823 +2.09(+3.96%)
Dec 12, 2008 51.94 53.31 49.93 52.75 1,459,982 -1.09(-2.03%)
Dec 11, 2008 54.40 55.08 53.21 53.85 2,025,772 +0.93(+1.75%)
Dec 10, 2008 52.28 52.96 51.57 52.92 1,525,932 +3.49(+7.06%)
Dec 09, 2008 49.40 50.47 49.25 49.43 1,651,111 -0.80(-1.60%)
Dec 08, 2008 49.25 50.89 49.25 50.23 1,641,109 +1.68(+3.46%)
Dec 05, 2008 47.90 48.73 46.25 48.56 0 -0.19(-0.39%)
Dec 04, 2008 49.07 50.11 48.37 48.75 2,627,820 -2.89(-5.59%)
Dec 03, 2008 50.48 51.94 49.33 51.64 1,667,811 -0.08(-0.15%)
Dec 02, 2008 50.83 52.35 50.00 51.71 2,576,008 +2.83(+5.79%)
Dec 01, 2008 51.63 51.63 48.75 48.88 1,579,988 -3.79(-7.19%)
Nov 28, 2008 52.71 53.00 51.83 52.67 687,389 -1.70(-3.13%)
Nov 26, 2008 52.34 54.75 52.04 54.37 1,719,068 -0.49(-0.90%)
Nov 25, 2008 54.72 55.76 53.44 54.87 1,408,624 -1.14(-2.04%)
Nov 24, 2008 53.85 57.01 53.44 56.01 2,108,054 +2.85(+5.37%)
Nov 21, 2008 53.42 53.48 50.08 53.15 2,424,405 +3.25(+6.51%)
Nov 20, 2008 50.84 51.75 48.94 49.91 3,067,770 +0.03(+0.05%)
Nov 19, 2008 52.13 52.59 49.67 49.88 1,870,316 -2.91(-5.52%)
Nov 18, 2008 52.65 53.20 51.15 52.80 1,172,030 +0.33(+0.62%)
Nov 17, 2008 52.18 53.86 51.54 52.47 1,617,214 -0.68(-1.29%)
Nov 14, 2008 53.46 55.24 52.95 53.15 0 -3.39(-5.99%)
Nov 13, 2008 53.42 56.54 51.68 56.54 2,452,854 +3.81(+7.23%)
Nov 12, 2008 54.75 54.75 52.33 52.73 1,918,498 -1.95(-3.57%)
Nov 11, 2008 55.93 56.47 53.61 54.68 1,318,227 -3.04(-5.26%)
Nov 10, 2008 58.43 58.64 56.50 57.72 1,538,171 +0.53(+0.92%)
Nov 07, 2008 57.57 58.43 55.83 57.19 2,582,854 +1.19(+2.13%)
Nov 06, 2008 59.82 59.82 54.09 56.00 2,653,965 -11.09(-16.52%)
Nov 05, 2008 69.28 69.91 67.03 67.09 2,266,595 +0.03(+0.04%)
Nov 04, 2008 65.85 67.31 65.11 67.06 1,634,227 +3.07(+4.80%)
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.