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 (%)
May 31, 2002 45.83 46.04 45.50 45.56 84,707 -0.31(-0.68%)
May 28, 2002 46.28 46.36 45.84 45.87 35,730 -0.86(-1.85%)
May 27, 2002 46.24 46.82 46.16 46.74 64,290 +0.00(+0.00%)
May 24, 2002 46.24 46.82 46.16 46.74 64,290 +1.36(+2.99%)
May 23, 2002 45.71 45.67 44.98 45.38 133,563 -0.83(-1.80%)
May 22, 2002 45.95 46.28 45.95 46.21 76,929 -0.28(-0.60%)
May 21, 2002 46.47 46.74 46.33 46.49 153,738 -0.16(-0.35%)
May 20, 2002 47.02 47.02 46.36 46.65 78,388 -0.34(-0.72%)
May 17, 2002 46.76 47.27 46.76 46.99 52,744 +0.44(+0.95%)
May 16, 2002 46.70 46.74 46.45 46.55 48,248 +0.47(+1.02%)
May 15, 2002 46.04 46.24 45.87 46.08 53,960 -0.25(-0.53%)
May 14, 2002 47.11 47.11 46.18 46.33 79,238 -0.14(-0.30%)
May 13, 2002 45.67 46.74 45.67 46.47 103,909 +1.42(+3.16%)
May 10, 2002 45.15 45.30 44.56 45.04 55,661 +0.76(+1.71%)
May 09, 2002 44.43 44.43 43.94 44.28 33,178 -0.41(-0.92%)
May 08, 2002 44.27 44.84 44.27 44.70 64,168 +0.47(+1.06%)
May 07, 2002 43.99 44.40 43.62 44.23 23,212 +0.24(+0.54%)
May 06, 2002 44.56 44.62 43.99 43.99 34,028 -0.45(-1.02%)
May 03, 2002 44.19 44.44 44.14 44.44 57,484 +0.26(+0.58%)
May 02, 2002 44.99 44.99 43.82 44.19 170,023 -1.64(-3.57%)
May 01, 2002 45.26 46.05 45.16 45.82 50,800 +0.71(+1.57%)
Apr 30, 2002 45.58 45.58 45.02 45.12 62,467 -0.85(-1.84%)
Apr 29, 2002 45.83 46.57 45.83 45.96 40,227 -0.13(-0.29%)
Apr 26, 2002 45.67 46.09 45.55 46.09 48,248 -0.02(-0.05%)
Apr 25, 2002 46.12 46.14 45.71 46.12 23,212 -0.11(-0.23%)
Apr 24, 2002 46.20 46.65 46.20 46.23 38,404 -0.47(-1.00%)
Apr 23, 2002 46.78 46.80 46.57 46.70 18,594 +0.58(+1.25%)
Apr 22, 2002 46.37 46.56 46.04 46.12 28,803 -0.68(-1.46%)
Apr 19, 2002 46.28 46.82 46.20 46.80 67,328 +0.36(+0.78%)
Apr 18, 2002 46.30 46.45 46.00 46.44 58,335 +0.77(+1.68%)
Apr 17, 2002 45.75 46.21 45.67 45.68 100,142 -0.90(-1.93%)
Apr 16, 2002 45.71 46.57 45.71 46.57 108,406 +1.44(+3.19%)
Apr 15, 2002 45.13 45.54 45.02 45.13 35,608 -0.06(-0.13%)
Apr 12, 2002 44.93 45.20 44.75 45.19 14,948 +0.18(+0.40%)
Apr 11, 2002 45.26 45.64 44.76 45.01 75,957 -1.28(-2.76%)
Apr 10, 2002 46.00 46.41 45.85 46.28 29,653 +0.82(+1.81%)
Apr 09, 2002 45.26 45.50 45.26 45.46 32,449 -0.67(-1.44%)
Apr 08, 2002 45.58 46.16 45.47 46.13 29,775 -0.36(-0.78%)
Apr 05, 2002 46.25 46.57 46.22 46.49 21,754 +0.37(+0.80%)
Apr 04, 2002 45.46 46.20 45.46 46.12 31,476 +0.84(+1.85%)
Apr 03, 2002 45.71 45.86 45.13 45.28 40,470 -0.30(-0.65%)
Apr 02, 2002 45.71 45.89 45.46 45.58 52,380 -0.46(-1.00%)
Apr 01, 2002 45.87 46.19 45.58 46.04 87,138 -1.81(-3.78%)
Mar 29, 2002 47.64 47.95 47.46 47.85 90,298 +0.00(+0.00%)
Mar 28, 2002 47.64 47.95 47.46 47.85 90,298 +1.17(+2.50%)
Mar 27, 2002 45.99 46.90 45.99 46.68 57,970 +0.49(+1.05%)
Mar 26, 2002 46.08 46.51 46.08 46.19 42,657 -0.13(-0.28%)
Mar 25, 2002 46.94 47.14 46.28 46.33 42,171 -0.49(-1.05%)
Mar 22, 2002 46.82 47.07 46.71 46.82 157,991 -1.37(-2.85%)
Mar 21, 2002 47.77 48.38 47.71 48.19 56,755 +0.47(+0.98%)
Mar 20, 2002 47.89 48.04 47.51 47.72 74,620 -1.64(-3.32%)
Mar 19, 2002 49.16 49.37 48.71 49.36 109,378 +1.10(+2.28%)
Mar 18, 2002 48.55 48.58 47.97 48.26 56,026 -0.86(-1.76%)
Mar 15, 2002 48.46 49.31 48.38 49.12 20,052 +0.66(+1.36%)
Mar 14, 2002 48.26 48.72 48.26 48.46 55,297 +0.95(+2.01%)
Mar 13, 2002 48.09 48.09 47.15 47.51 40,470 -0.21(-0.43%)
Mar 12, 2002 47.39 47.72 46.74 47.72 50,314 -0.60(-1.24%)
Mar 11, 2002 48.14 48.45 47.97 48.32 123,719 +0.62(+1.29%)
Mar 08, 2002 47.52 48.34 47.36 47.70 91,513 -1.42(-2.88%)
Mar 07, 2002 48.71 49.16 48.71 49.11 89,447 +1.49(+3.13%)
Mar 06, 2002 46.49 47.66 46.45 47.63 113,753 +1.96(+4.29%)
Mar 05, 2002 46.00 46.28 45.53 45.67 340,289 -0.38(-0.82%)
Mar 04, 2002 45.26 46.08 45.09 46.05 149,605 +2.59(+5.96%)
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.