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 31, 2012 64.83 65.05 64.34 64.60 356,206 +0.33(+0.51%)
Jan 30, 2012 64.11 64.47 63.71 64.27 299,194 -0.40(-0.63%)
Jan 27, 2012 64.96 65.24 64.53 64.68 485,613 -0.90(-1.37%)
Jan 26, 2012 65.73 65.83 65.40 65.57 953,108 +0.33(+0.50%)
Jan 25, 2012 64.36 65.40 64.07 65.25 1,310,888 +1.66(+2.61%)
Jan 24, 2012 63.30 63.65 62.86 63.59 723,728 +1.04(+1.66%)
Jan 23, 2012 62.62 62.94 62.42 62.55 730,092 -0.22(-0.35%)
Jan 20, 2012 61.86 62.79 61.80 62.77 800,823 +2.03(+3.34%)
Jan 19, 2012 60.30 60.91 60.27 60.74 1,062,773 +1.09(+1.83%)
Jan 18, 2012 59.41 59.81 59.14 59.65 1,031,146 +0.18(+0.31%)
Jan 17, 2012 59.72 59.80 59.44 59.46 519,418 -0.55(-0.91%)
Jan 13, 2012 59.84 60.18 59.78 60.01 253,825 +0.11(+0.18%)
Jan 12, 2012 59.84 60.05 59.67 59.90 583,340 -0.40(-0.67%)
Jan 11, 2012 59.96 60.38 59.66 60.31 293,364 -0.06(-0.10%)
Jan 10, 2012 60.23 60.58 60.17 60.37 401,311 +0.22(+0.37%)
Jan 09, 2012 60.22 60.40 59.97 60.15 343,100 -0.08(-0.13%)
Jan 06, 2012 60.24 60.31 59.97 60.23 241,051 -0.10(-0.16%)
Jan 05, 2012 60.22 60.51 60.10 60.32 390,881 +0.17(+0.28%)
Jan 04, 2012 59.98 60.38 59.84 60.16 570,504 +2.02(+3.48%)
Dec 30, 2011 57.80 58.39 57.37 58.14 424,402 +0.76(+1.33%)
Dec 29, 2011 56.78 57.41 56.74 57.37 397,904 +0.89(+1.57%)
Dec 28, 2011 56.98 57.10 56.31 56.48 439,101 -0.10(-0.17%)
Dec 27, 2011 56.88 56.88 56.49 56.58 278,722 -0.52(-0.91%)
Dec 23, 2011 57.08 57.14 56.76 57.10 319,590 +0.62(+1.09%)
Dec 21, 2011 56.39 56.59 56.12 56.48 350,355 -0.21(-0.37%)
Dec 20, 2011 56.77 56.77 56.21 56.69 426,199 +1.04(+1.86%)
Dec 19, 2011 56.22 56.52 55.62 55.66 403,311 -0.34(-0.61%)
Dec 16, 2011 56.34 56.51 55.82 56.00 685,270 -1.47(-2.55%)
Dec 15, 2011 57.61 57.81 57.33 57.47 367,439 +0.13(+0.23%)
Dec 14, 2011 57.41 57.69 57.05 57.34 624,815 -0.37(-0.64%)
Dec 13, 2011 58.56 58.90 57.37 57.70 656,609 -0.75(-1.28%)
Dec 12, 2011 59.02 59.02 58.15 58.45 504,622 -1.50(-2.51%)
Dec 09, 2011 58.44 60.34 58.43 59.96 837,663 +0.94(+1.59%)
Dec 08, 2011 59.81 59.93 58.90 59.01 469,652 -1.16(-1.93%)
Dec 07, 2011 59.88 60.36 59.40 60.18 763,669 +1.18(+2.00%)
Dec 06, 2011 59.13 59.38 58.75 59.00 675,497 -0.83(-1.38%)
Dec 05, 2011 59.81 59.94 59.41 59.82 1,030,224 +1.61(+2.76%)
Dec 02, 2011 58.62 58.78 58.12 58.21 524,580 +0.44(+0.76%)
Dec 01, 2011 57.64 58.20 57.58 57.78 511,715 -0.17(-0.29%)
Nov 30, 2011 57.68 58.36 57.56 57.94 945,113 +1.34(+2.36%)
Nov 29, 2011 56.69 56.91 56.34 56.61 577,390 +0.19(+0.34%)
Nov 28, 2011 56.37 56.62 56.18 56.41 705,755 +1.81(+3.32%)
Nov 25, 2011 54.64 55.31 54.45 54.60 439,033 +1.51(+2.85%)
Nov 23, 2011 54.02 54.02 53.07 53.09 734,693 -1.36(-2.50%)
Nov 22, 2011 53.99 54.78 53.99 54.45 587,071 +0.66(+1.23%)
Nov 21, 2011 54.29 54.45 53.63 53.79 852,316 -2.08(-3.73%)
Nov 18, 2011 56.29 56.41 55.76 55.88 590,722 -0.68(-1.20%)
Nov 17, 2011 56.74 56.95 56.16 56.55 841,732 +0.69(+1.24%)
Nov 16, 2011 56.67 56.67 55.78 55.86 628,998 -0.35(-0.63%)
Nov 15, 2011 56.26 56.46 55.91 56.21 428,204 -0.33(-0.58%)
Nov 14, 2011 56.47 56.76 56.31 56.54 572,648 +0.17(+0.30%)
Nov 11, 2011 56.09 56.44 55.97 56.37 716,375 -0.33(-0.59%)
Nov 10, 2011 56.90 56.90 56.31 56.70 435,591 +0.43(+0.77%)
Nov 09, 2011 56.46 56.76 56.09 56.27 908,586 -0.53(-0.93%)
Nov 08, 2011 55.85 56.97 55.85 56.80 870,803 -0.76(-1.33%)
Nov 07, 2011 57.41 57.57 57.03 57.56 377,427 +0.26(+0.46%)
Nov 04, 2011 57.31 57.48 56.97 57.30 412,960 -0.18(-0.32%)
Nov 03, 2011 57.37 57.57 56.71 57.48 778,968 +0.48(+0.85%)
Nov 02, 2011 57.03 57.67 56.88 57.00 938,860 -0.37(-0.64%)
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.