Toyota Motor Corp Ltd Ord ADR (NY: TM )

183.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 59.24 59.86 59.16 59.53 197,611 +1.03(+1.76%)
May 27, 2004 58.17 59.10 58.17 58.50 220,337 +0.96(+1.67%)
May 26, 2004 57.72 57.82 57.43 57.54 208,548 +0.11(+0.19%)
May 25, 2004 56.45 57.45 56.35 57.43 159,328 +0.49(+0.85%)
May 24, 2004 57.21 57.64 56.82 56.95 213,045 -0.06(-0.10%)
May 21, 2004 57.52 57.57 56.87 57.01 139,275 +0.58(+1.04%)
May 20, 2004 56.36 56.51 55.82 56.42 174,763 -0.31(-0.55%)
May 19, 2004 57.24 57.84 56.73 56.73 280,252 -0.04(-0.07%)
May 18, 2004 56.40 57.02 56.29 56.78 280,252 +1.28(+2.30%)
May 17, 2004 55.42 55.92 55.09 55.50 324,004 -0.52(-0.93%)
May 14, 2004 56.22 56.22 55.86 56.02 233,219 -0.78(-1.38%)
May 13, 2004 56.50 56.94 56.03 56.80 308,083 -0.68(-1.19%)
May 12, 2004 58.22 58.22 56.99 57.48 340,775 +1.23(+2.18%)
May 11, 2004 55.54 56.61 55.54 56.26 403,729 +1.37(+2.49%)
May 10, 2004 55.01 55.02 54.02 54.89 439,945 -2.46(-4.29%)
May 07, 2004 56.78 57.51 56.78 57.35 265,912 -1.52(-2.59%)
May 06, 2004 59.28 59.47 58.43 58.87 242,213 -2.07(-3.39%)
May 05, 2004 60.77 61.28 60.73 60.94 133,077 +0.24(+0.39%)
May 04, 2004 59.80 60.81 59.80 60.70 114,726 +1.06(+1.78%)
May 03, 2004 60.32 61.44 59.61 59.64 253,029 -0.60(-1.00%)
Apr 30, 2004 59.78 60.45 59.78 60.24 108,892 +0.53(+0.88%)
Apr 29, 2004 60.70 60.77 59.41 59.71 170,752 -0.98(-1.61%)
Apr 28, 2004 61.05 61.05 60.48 60.69 92,364 -1.02(-1.65%)
Apr 27, 2004 61.84 61.84 61.37 61.71 77,902 +0.04(+0.07%)
Apr 26, 2004 62.30 62.30 61.48 61.67 85,315 -0.66(-1.06%)
Apr 23, 2004 62.37 62.53 61.88 62.33 92,728 -0.47(-0.75%)
Apr 22, 2004 61.57 62.99 61.57 62.80 488,680 +2.11(+3.47%)
Apr 21, 2004 60.07 60.99 60.07 60.69 73,040 +0.37(+0.61%)
Apr 20, 2004 60.19 61.05 60.19 60.32 181,447 +0.44(+0.74%)
Apr 19, 2004 59.82 59.96 59.58 59.88 53,717 -0.04(-0.07%)
Apr 16, 2004 59.08 60.21 59.08 59.92 175,978 +1.46(+2.49%)
Apr 15, 2004 58.34 58.82 58.18 58.46 210,858 -0.70(-1.18%)
Apr 14, 2004 58.91 59.24 58.77 59.16 128,459 -0.66(-1.10%)
Apr 13, 2004 60.49 60.56 59.53 59.82 208,913 -1.37(-2.23%)
Apr 12, 2004 60.48 61.23 60.48 61.19 93,458 +0.30(+0.49%)
Apr 08, 2004 61.14 61.30 60.74 60.89 81,547 +0.25(+0.41%)
Apr 07, 2004 60.93 60.99 60.40 60.64 121,775 -0.28(-0.46%)
Apr 06, 2004 61.15 61.15 60.72 60.92 92,972 -0.71(-1.15%)
Apr 05, 2004 61.22 61.63 61.09 61.63 119,344 +0.94(+1.55%)
Apr 02, 2004 60.68 61.11 60.52 60.69 152,644 +0.59(+0.99%)
Apr 01, 2004 59.62 60.52 59.62 60.10 219,972 -1.20(-1.96%)
Mar 31, 2004 61.23 61.63 61.09 61.30 98,440 +0.07(+0.11%)
Mar 30, 2004 61.26 61.47 61.08 61.23 90,541 +0.13(+0.22%)
Mar 29, 2004 61.14 62.44 61.05 61.10 290,096 +1.03(+1.71%)
Mar 26, 2004 59.36 60.55 59.12 60.07 305,045 +1.60(+2.74%)
Mar 25, 2004 58.22 58.54 57.84 58.47 200,041 +1.09(+1.89%)
Mar 24, 2004 57.48 57.49 57.21 57.38 94,430 -0.30(-0.53%)
Mar 23, 2004 57.93 58.03 57.20 57.69 148,755 +1.17(+2.07%)
Mar 22, 2004 56.75 56.76 56.16 56.52 164,311 -1.39(-2.40%)
Mar 19, 2004 58.12 58.59 57.80 57.91 158,963 -0.26(-0.44%)
Mar 18, 2004 58.46 58.46 57.93 58.17 64,533 -0.37(-0.63%)
Mar 17, 2004 58.01 58.64 58.01 58.54 145,959 +1.14(+1.98%)
Mar 16, 2004 57.55 57.60 56.78 57.40 156,168 +0.38(+0.66%)
Mar 15, 2004 57.65 57.65 56.87 57.02 128,823 -0.63(-1.08%)
Mar 12, 2004 56.86 57.77 56.86 57.65 101,357 +1.05(+1.86%)
Mar 11, 2004 57.10 57.35 56.56 56.59 198,340 -0.28(-0.49%)
Mar 10, 2004 57.98 58.01 56.84 56.87 116,792 -0.91(-1.57%)
Mar 09, 2004 58.50 58.50 57.60 57.78 206,725 +0.15(+0.26%)
Mar 08, 2004 58.01 58.22 57.61 57.63 111,566 -0.41(-0.71%)
Mar 05, 2004 57.56 58.12 57.56 58.04 106,583 +0.62(+1.07%)
Mar 04, 2004 57.60 57.61 57.20 57.43 111,809 -0.67(-1.15%)
Mar 03, 2004 57.89 58.09 57.56 58.09 133,320 -0.43(-0.73%)
Mar 02, 2004 58.09 58.73 58.09 58.52 145,109 +0.35(+0.59%)
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.