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 (%)
Aug 31, 2010 58.19 58.69 58.01 58.23 3,032 -0.35(-0.60%)
Aug 30, 2010 58.94 59.00 58.52 58.58 516,949 -0.73(-1.23%)
Aug 27, 2010 59.47 59.56 58.74 59.31 488,137 +0.39(+0.65%)
Aug 26, 2010 59.21 59.51 58.69 58.92 643,245 -0.29(-0.49%)
Aug 25, 2010 59.07 59.30 58.61 59.22 839,779 -0.60(-1.00%)
Aug 24, 2010 59.80 60.01 59.34 59.82 690,472 -0.17(-0.29%)
Aug 23, 2010 60.48 60.61 59.94 59.99 391,957 -0.40(-0.67%)
Aug 20, 2010 60.31 60.62 60.01 60.39 436,957 -0.71(-1.16%)
Aug 19, 2010 61.20 61.67 60.65 61.10 848,955 +0.54(+0.89%)
Aug 18, 2010 60.68 60.82 60.51 60.56 503,668 -0.02(-0.03%)
Aug 17, 2010 60.76 60.81 60.45 60.58 477,968 +0.15(+0.24%)
Aug 16, 2010 60.01 60.47 59.89 60.43 564,808 +0.52(+0.87%)
Aug 13, 2010 59.91 60.30 59.68 59.91 463,300 -0.24(-0.40%)
Aug 12, 2010 60.02 60.38 59.88 60.15 233 +0.28(+0.47%)
Aug 11, 2010 60.88 60.88 59.82 59.87 2,952 -1.76(-2.85%)
Aug 10, 2010 61.46 61.95 61.02 61.62 847,496 -0.17(-0.28%)
Aug 09, 2010 61.78 61.92 61.39 61.80 914,275 -0.39(-0.62%)
Aug 06, 2010 62.18 62.28 61.56 62.18 1,045,324 +0.24(+0.39%)
Aug 05, 2010 61.99 62.10 61.67 61.94 1,440,516 -1.72(-2.71%)
Aug 04, 2010 63.24 64.03 62.83 63.67 583 +1.27(+2.03%)
Aug 03, 2010 62.34 62.53 61.78 62.40 1,272,209 +0.63(+1.01%)
Aug 02, 2010 61.27 61.78 61.18 61.77 1,715,391 +1.55(+2.58%)
Jul 30, 2010 60.22 60.33 59.93 60.22 1,046,570 +0.22(+0.37%)
Jul 29, 2010 60.40 60.58 59.86 60.00 963,536 +0.16(+0.27%)
Jul 28, 2010 60.00 60.11 58.91 59.83 1,007,306 -0.10(-0.17%)
Jul 27, 2010 60.42 60.42 59.82 59.94 930,697 -0.86(-1.41%)
Jul 26, 2010 60.80 61.64 60.50 60.79 774,308 -0.35(-0.57%)
Jul 23, 2010 60.89 61.50 60.58 61.14 1,180,245 +0.49(+0.81%)
Jul 22, 2010 60.42 60.87 60.24 60.66 568,287 +1.35(+2.27%)
Jul 21, 2010 59.85 60.02 59.09 59.31 1,031,256 -0.87(-1.45%)
Jul 20, 2010 60.11 60.20 59.57 60.18 1,151,709 -0.88(-1.45%)
Jul 19, 2010 60.78 61.31 60.54 61.07 543,123 +0.40(+0.66%)
Jul 16, 2010 60.66 61.74 60.02 60.66 572,794 -1.41(-2.28%)
Jul 15, 2010 62.16 62.16 61.54 62.08 797,345 -0.81(-1.28%)
Jul 14, 2010 62.63 62.88 62.04 62.88 116 +1.39(+2.26%)
Jul 13, 2010 60.99 61.85 60.94 61.50 2,915 +0.43(+0.71%)
Jul 12, 2010 60.71 61.29 60.58 61.06 464,975 +0.12(+0.20%)
Jul 09, 2010 60.94 60.98 60.30 60.94 360,320 -0.12(-0.20%)
Jul 08, 2010 60.84 61.06 60.34 61.06 433,365 +0.18(+0.30%)
Jul 07, 2010 60.12 60.99 60.05 60.88 735,973 +0.83(+1.39%)
Jul 06, 2010 60.19 60.73 59.52 60.05 964,566 +1.52(+2.59%)
Jul 02, 2010 58.53 59.36 58.32 58.53 828,307 -0.38(-0.64%)
Jul 01, 2010 58.68 59.26 58.48 58.91 941,233 +0.11(+0.19%)
Jun 30, 2010 59.17 59.89 58.60 58.79 1,759 +0.08(+0.13%)
Jun 29, 2010 59.18 59.32 58.35 58.72 1,185,759 -1.30(-2.17%)
Jun 25, 2010 60.02 60.26 59.75 60.02 520,756 -0.37(-0.61%)
Jun 24, 2010 60.73 60.80 60.17 60.39 477,039 -0.36(-0.59%)
Jun 23, 2010 61.19 61.30 60.47 60.75 575,522 -0.36(-0.59%)
Jun 22, 2010 61.65 62.08 60.98 61.11 428,357 -0.51(-0.82%)
Jun 21, 2010 61.95 62.22 61.46 61.62 662,688 +0.35(+0.57%)
Jun 18, 2010 61.26 61.75 61.24 61.26 1,207,249 -0.74(-1.19%)
Jun 17, 2010 62.60 62.60 61.74 62.00 612,376 -0.40(-0.65%)
Jun 16, 2010 62.55 62.59 62.09 62.40 357,976 -0.22(-0.36%)
Jun 15, 2010 61.90 62.69 61.74 62.63 724,811 +1.73(+2.84%)
Jun 14, 2010 61.15 61.51 60.81 60.90 609,683 +0.18(+0.30%)
Jun 11, 2010 60.56 60.90 60.18 60.72 439,016 -0.22(-0.37%)
Jun 10, 2010 60.30 61.04 60.30 60.94 919,979 +1.36(+2.29%)
Jun 09, 2010 59.87 60.57 59.38 59.58 1,033,508 -0.77(-1.28%)
Jun 08, 2010 59.50 60.42 59.41 60.35 699,811 +0.78(+1.31%)
Jun 07, 2010 60.30 60.72 59.50 59.57 990,895 -1.40(-2.29%)
Jun 04, 2010 60.96 61.46 60.82 60.96 963,193 -1.39(-2.23%)
Jun 03, 2010 62.22 62.77 62.00 62.35 841,501 +0.57(+0.93%)
Jun 02, 2010 60.91 61.78 60.26 61.78 1,650,196 +0.45(+0.74%)
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.