Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.68 -0.47 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 60.22 60.54 60.06 60.21 1,230,074 +0.26(+0.44%)
May 23, 2011 59.76 60.18 59.67 59.95 659,690 -0.32(-0.53%)
May 20, 2011 60.54 60.54 60.07 60.27 706,808 -0.56(-0.92%)
May 19, 2011 61.07 61.18 60.46 60.82 900,740 -0.52(-0.85%)
May 18, 2011 61.22 61.41 61.06 61.34 521,111 +0.02(+0.02%)
May 17, 2011 61.21 61.47 60.95 61.33 883,391 -0.63(-1.02%)
May 16, 2011 62.47 62.55 61.82 61.96 733,021 -0.88(-1.40%)
May 13, 2011 63.24 63.31 62.69 62.84 1,419,657 -0.19(-0.30%)
May 12, 2011 62.44 63.09 62.14 63.03 2,201,322 +1.64(+2.66%)
May 11, 2011 61.05 61.52 60.64 61.40 1,281,764 +0.33(+0.54%)
May 10, 2011 60.77 61.09 60.67 61.07 948,781 +1.25(+2.09%)
May 09, 2011 59.59 59.84 59.26 59.81 643,283 +0.20(+0.33%)
May 06, 2011 60.24 60.29 59.30 59.62 795,316 -0.35(-0.58%)
May 05, 2011 59.96 60.42 59.73 59.97 912,473 -0.15(-0.25%)
May 04, 2011 60.14 60.45 59.95 60.12 604,710 +0.05(+0.09%)
May 03, 2011 60.55 60.58 59.69 60.06 849,272 -0.35(-0.59%)
May 02, 2011 60.45 60.48 60.32 60.42 918,318 +0.36(+0.60%)
Apr 29, 2011 60.00 60.44 59.98 60.06 740,557 +0.14(+0.23%)
Apr 28, 2011 59.46 60.04 59.28 59.92 668,497 +0.91(+1.55%)
Apr 27, 2011 58.86 59.11 58.53 59.01 948,031 -0.28(-0.47%)
Apr 26, 2011 59.37 59.38 58.94 59.29 1,030,469 -0.64(-1.07%)
Apr 25, 2011 59.59 59.94 59.46 59.93 1,242,370 +1.29(+2.20%)
Apr 21, 2011 58.73 59.02 58.54 58.64 632,725 +0.41(+0.70%)
Apr 20, 2011 58.25 58.36 57.98 58.23 697,413 +0.86(+1.50%)
Apr 19, 2011 57.51 57.59 57.17 57.37 1,246,258 -0.85(-1.46%)
Apr 18, 2011 58.02 58.31 57.91 58.22 1,095,171 -0.29(-0.50%)
Apr 15, 2011 58.59 58.86 58.39 58.52 681,561 -0.18(-0.31%)
Apr 14, 2011 58.62 58.86 58.28 58.70 946,851 -0.08(-0.13%)
Apr 13, 2011 59.05 59.08 58.49 58.77 960,539 +0.59(+1.01%)
Apr 12, 2011 57.77 58.46 57.76 58.19 1,378,229 +0.53(+0.92%)
Apr 11, 2011 58.04 58.12 57.48 57.66 1,404,427 -1.04(-1.77%)
Apr 08, 2011 59.21 59.27 58.55 58.70 1,577,372 +0.50(+0.87%)
Apr 07, 2011 58.68 58.68 57.24 58.19 2,178,108 -0.11(-0.18%)
Apr 06, 2011 58.14 58.69 57.98 58.30 2,599,908 -0.21(-0.36%)
Apr 05, 2011 58.42 59.04 58.20 58.51 2,749,216 -1.39(-2.33%)
Apr 04, 2011 60.45 60.45 59.85 59.90 1,275,757 -0.78(-1.28%)
Apr 01, 2011 60.70 61.05 60.15 60.68 987,478 +0.20(+0.32%)
Mar 31, 2011 60.85 60.88 60.45 60.48 706,894 -0.54(-0.88%)
Mar 30, 2011 60.69 61.44 60.49 61.02 1,122,814 +0.94(+1.57%)
Mar 29, 2011 59.97 60.35 59.86 60.08 1,508,811 -0.63(-1.04%)
Mar 28, 2011 60.94 61.22 60.67 60.71 943,357 -0.16(-0.26%)
Mar 25, 2011 61.04 61.12 60.69 60.87 1,336,816 -0.32(-0.53%)
Mar 24, 2011 60.51 61.65 60.45 61.19 2,003,129 -0.72(-1.16%)
Mar 23, 2011 61.70 62.35 61.01 61.91 1,243,330 -0.65(-1.04%)
Mar 22, 2011 62.54 62.73 62.20 62.56 1,615,567 -0.57(-0.90%)
Mar 21, 2011 62.75 63.52 62.74 63.12 2,267,016 +1.65(+2.69%)
Mar 18, 2011 60.22 61.49 60.14 61.47 1,944,919 -0.38(-0.61%)
Mar 17, 2011 62.00 62.32 61.23 61.85 2,027,543 +1.14(+1.87%)
Mar 16, 2011 61.89 62.39 59.62 60.71 3,954,710 -0.63(-1.03%)
Mar 15, 2011 60.47 61.85 60.31 61.34 6,791,109 -0.26(-0.42%)
Mar 14, 2011 60.73 61.78 60.47 61.60 4,812,115 -2.95(-4.58%)
Mar 11, 2011 64.29 64.89 63.88 64.56 2,379,548 -1.41(-2.14%)
Mar 10, 2011 66.38 66.70 65.84 65.96 779,733 -1.52(-2.26%)
Mar 09, 2011 67.57 67.83 67.35 67.49 603,439 -0.34(-0.50%)
Mar 08, 2011 67.58 68.08 67.16 67.83 566,062 +0.73(+1.09%)
Mar 07, 2011 68.07 68.27 66.98 67.10 766,911 -1.48(-2.17%)
Mar 04, 2011 69.05 69.23 67.98 68.58 584,694 -0.90(-1.30%)
Mar 03, 2011 69.19 69.49 68.96 69.48 718,208 +0.50(+0.72%)
Mar 02, 2011 69.27 69.46 68.67 68.99 853,068 -0.99(-1.41%)
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.