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 (%)
Nov 29, 2002 39.95 40.23 39.42 39.87 33,567 -0.08(-0.19%)
Nov 27, 2002 39.38 39.95 39.35 39.95 35,822 +0.69(+1.75%)
Nov 26, 2002 39.34 39.37 39.21 39.26 40,201 -0.42(-1.06%)
Nov 25, 2002 38.63 39.68 38.63 39.68 75,493 +0.87(+2.23%)
Nov 22, 2002 39.03 39.22 38.64 38.82 106,141 -0.26(-0.68%)
Nov 21, 2002 38.74 39.52 38.74 39.08 147,139 -0.77(-1.93%)
Nov 20, 2002 39.22 39.85 39.11 39.85 120,736 +0.77(+1.97%)
Nov 19, 2002 39.00 39.09 38.63 39.08 22,953 +0.20(+0.50%)
Nov 18, 2002 39.04 39.19 38.71 38.88 59,306 -1.24(-3.10%)
Nov 15, 2002 39.19 40.59 39.18 40.13 47,763 +1.30(+3.34%)
Nov 14, 2002 38.64 39.16 38.64 38.83 50,815 -0.18(-0.46%)
Nov 13, 2002 39.10 39.22 38.85 39.01 16,584 -0.09(-0.23%)
Nov 12, 2002 39.04 39.35 38.89 39.10 42,987 +0.36(+0.93%)
Nov 11, 2002 38.44 38.82 38.29 38.74 60,633 -0.40(-1.02%)
Nov 08, 2002 38.98 39.42 38.94 39.14 34,761 +0.16(+0.41%)
Nov 07, 2002 39.06 39.60 38.97 38.98 68,328 -0.02(-0.06%)
Nov 06, 2002 38.82 39.34 38.70 39.00 82,127 -0.35(-0.88%)
Nov 05, 2002 39.19 39.46 38.93 39.35 54,928 +0.35(+0.89%)
Nov 04, 2002 38.82 39.08 38.79 39.00 95,793 +0.49(+1.27%)
Nov 01, 2002 38.25 38.95 38.25 38.51 70,319 +1.88(+5.14%)
Oct 31, 2002 37.31 37.69 36.29 36.63 143,955 -0.88(-2.35%)
Oct 30, 2002 37.32 37.53 37.14 37.51 160,407 +1.09(+3.00%)
Oct 29, 2002 36.93 36.93 36.03 36.42 70,319 -1.19(-3.17%)
Oct 28, 2002 38.42 38.43 37.35 37.61 93,935 -0.77(-2.00%)
Oct 25, 2002 38.06 38.41 38.00 38.38 137,586 +0.84(+2.25%)
Oct 24, 2002 37.91 38.29 37.32 37.53 31,179 -0.38(-0.99%)
Oct 23, 2002 37.38 38.05 37.32 37.91 88,893 +1.14(+3.09%)
Oct 22, 2002 37.14 37.14 36.63 36.77 94,997 -1.44(-3.77%)
Oct 21, 2002 37.53 38.24 37.52 38.21 67,400 +0.56(+1.48%)
Oct 18, 2002 37.80 37.87 37.61 37.66 42,191 -0.44(-1.17%)
Oct 17, 2002 38.06 38.33 37.84 38.10 32,638 +0.81(+2.16%)
Oct 16, 2002 37.61 37.69 37.24 37.29 26,270 -0.39(-1.04%)
Oct 15, 2002 36.74 37.78 36.74 37.69 126,972 +1.82(+5.09%)
Oct 14, 2002 35.61 35.91 35.45 35.86 42,987 -0.13(-0.36%)
Oct 11, 2002 35.99 36.13 35.79 35.99 140,372 +0.64(+1.81%)
Oct 10, 2002 34.60 35.42 34.29 35.35 83,586 +0.47(+1.34%)
Oct 09, 2002 35.42 35.42 34.67 34.88 93,670 -1.64(-4.48%)
Oct 08, 2002 36.63 36.71 36.19 36.52 57,449 +0.23(+0.62%)
Oct 07, 2002 36.18 36.76 36.18 36.29 56,918 -1.32(-3.51%)
Oct 04, 2002 37.46 37.68 37.16 37.61 45,641 +0.57(+1.53%)
Oct 03, 2002 37.23 37.50 36.80 37.04 83,188 +0.30(+0.82%)
Oct 02, 2002 37.01 37.12 36.50 36.74 93,537 -1.09(-2.89%)
Oct 01, 2002 37.53 37.91 37.06 37.84 171,551 -0.68(-1.76%)
Sep 30, 2002 38.82 38.82 38.25 38.51 70,319 -0.59(-1.50%)
Sep 27, 2002 39.23 39.49 39.08 39.10 69,124 -0.18(-0.46%)
Sep 26, 2002 38.91 39.80 38.91 39.28 71,911 +0.77(+2.00%)
Sep 25, 2002 38.10 38.74 38.10 38.51 67,930 +0.48(+1.27%)
Sep 24, 2002 38.67 38.76 38.03 38.03 113,969 -0.60(-1.54%)
Sep 23, 2002 39.16 39.16 38.36 38.63 77,085 -0.53(-1.35%)
Sep 20, 2002 39.08 39.31 38.89 39.16 91,016 -0.90(-2.26%)
Sep 19, 2002 40.84 40.93 40.06 40.06 131,217 +0.02(+0.04%)
Sep 18, 2002 39.57 40.09 39.23 40.04 217,458 +2.43(+6.45%)
Sep 17, 2002 37.42 37.91 37.42 37.62 151,119 +0.59(+1.59%)
Sep 16, 2002 36.97 37.31 36.93 37.03 22,024 +0.08(+0.22%)
Sep 13, 2002 37.32 37.32 36.79 36.95 33,832 -0.40(-1.07%)
Sep 12, 2002 37.50 37.50 37.29 37.35 40,599 -0.15(-0.40%)
Sep 11, 2002 37.65 37.70 37.39 37.50 24,014 +0.32(+0.87%)
Sep 10, 2002 37.57 37.57 36.94 37.17 55,459 -0.38(-1.02%)
Sep 09, 2002 36.99 37.61 36.82 37.56 103,886 +0.44(+1.18%)
Sep 06, 2002 36.38 37.12 36.38 37.12 39,007 +1.14(+3.16%)
Sep 05, 2002 36.06 36.33 35.88 35.98 65,940 -0.42(-1.16%)
Sep 04, 2002 36.14 36.48 36.03 36.40 102,028 +0.26(+0.73%)
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.