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 (%)
Nov 30, 2012 76.83 77.08 76.75 76.96 305,987 -0.38(-0.50%)
Nov 29, 2012 76.53 77.47 76.48 77.34 336,186 +1.25(+1.64%)
Nov 28, 2012 75.50 76.20 74.92 76.09 337,926 -0.12(-0.15%)
Nov 27, 2012 76.63 76.71 76.10 76.21 279,044 -1.33(-1.72%)
Nov 26, 2012 77.40 77.64 77.09 77.54 490,406 +1.00(+1.31%)
Nov 23, 2012 76.38 76.61 76.10 76.54 394,724 +1.05(+1.40%)
Nov 21, 2012 75.11 75.48 74.95 75.48 319,024 +1.39(+1.88%)
Nov 20, 2012 73.81 74.25 73.71 74.09 256,120 -0.39(-0.53%)
Nov 19, 2012 74.17 74.49 74.08 74.48 404,772 +1.09(+1.49%)
Nov 16, 2012 73.41 73.56 72.74 73.39 584,172 +1.64(+2.28%)
Nov 15, 2012 71.04 71.81 70.95 71.75 827,161 +3.44(+5.04%)
Nov 14, 2012 68.81 69.15 68.10 68.31 426,142 -1.31(-1.87%)
Nov 13, 2012 69.29 69.88 69.13 69.62 203,768 +0.15(+0.22%)
Nov 12, 2012 69.54 69.75 69.46 69.46 176,350 -0.85(-1.21%)
Nov 09, 2012 70.27 70.67 70.13 70.31 192,993 +0.27(+0.38%)
Nov 08, 2012 70.65 70.81 69.97 70.05 249,806 -1.19(-1.67%)
Nov 07, 2012 71.95 71.97 71.06 71.23 312,916 -1.39(-1.92%)
Nov 06, 2012 72.57 72.81 72.36 72.63 363,419 -0.10(-0.14%)
Nov 05, 2012 71.80 72.79 71.15 72.73 761,634 +3.17(+4.56%)
Nov 02, 2012 70.14 70.18 69.46 69.55 175,780 -0.22(-0.32%)
Nov 01, 2012 69.38 69.84 69.17 69.78 208,177 +0.52(+0.75%)
Oct 31, 2012 68.80 69.51 68.80 69.26 325,574 +0.10(+0.14%)
Oct 26, 2012 69.11 69.16 69.16 69.16 218,230 -0.97(-1.39%)
Oct 25, 2012 70.23 70.45 69.75 70.13 588,752 +0.97(+1.40%)
Oct 24, 2012 69.54 69.64 69.03 69.17 221,680 -0.28(-0.40%)
Oct 23, 2012 69.57 69.60 69.16 69.45 316,099 -0.13(-0.19%)
Oct 19, 2012 70.12 70.18 69.34 69.58 347,246 -0.61(-0.87%)
Oct 18, 2012 70.35 70.39 69.93 70.19 939,999 +0.46(+0.67%)
Oct 17, 2012 69.68 69.74 69.42 69.72 311,916 +0.60(+0.87%)
Oct 16, 2012 68.62 69.18 68.62 69.12 356,446 +0.99(+1.46%)
Oct 15, 2012 68.17 68.25 67.79 68.13 381,526 +1.38(+2.06%)
Oct 12, 2012 67.20 67.35 66.62 66.76 220,941 -0.16(-0.24%)
Oct 11, 2012 66.86 67.25 66.86 66.92 413,386 +0.31(+0.47%)
Oct 10, 2012 67.27 67.30 66.40 66.60 616,089 -1.39(-2.05%)
Oct 09, 2012 68.34 68.37 67.75 68.00 329,301 -1.14(-1.65%)
Oct 08, 2012 69.21 69.34 68.99 69.14 162,645 -0.32(-0.46%)
Oct 05, 2012 69.70 69.91 69.37 69.46 349,523 -1.14(-1.62%)
Oct 04, 2012 70.38 70.69 70.35 70.61 342,083 +1.69(+2.45%)
Oct 03, 2012 68.79 69.11 68.60 68.92 275,537 +0.21(+0.31%)
Oct 02, 2012 68.84 68.97 68.45 68.70 441,177 -0.20(-0.29%)
Oct 01, 2012 68.95 69.38 68.73 68.90 646,970 -1.29(-1.83%)
Sep 28, 2012 69.91 70.22 69.79 70.19 722,850 -1.56(-2.17%)
Sep 27, 2012 71.52 71.82 71.22 71.74 541,785 +1.41(+2.01%)
Sep 26, 2012 71.06 71.11 70.22 70.33 644,688 -1.62(-2.25%)
Sep 25, 2012 71.97 72.82 71.90 71.95 614,608 +0.59(+0.83%)
Sep 24, 2012 71.22 71.40 70.96 71.36 384,776 -0.89(-1.23%)
Sep 21, 2012 72.76 72.82 72.25 72.25 136,785 -0.39(-0.54%)
Sep 20, 2012 72.58 72.73 72.24 72.64 256,966 -0.21(-0.29%)
Sep 19, 2012 72.84 73.30 72.75 72.85 355,102 +0.67(+0.93%)
Sep 18, 2012 72.03 72.30 71.93 72.18 445,768 +0.01(+0.01%)
Sep 17, 2012 73.36 73.39 72.16 72.17 464,760 -1.57(-2.13%)
Sep 14, 2012 73.73 74.23 73.62 73.74 394,655 +0.21(+0.29%)
Sep 13, 2012 72.15 73.61 72.00 73.52 426,255 +0.77(+1.06%)
Sep 12, 2012 72.94 73.06 72.50 72.75 302,287 +0.68(+0.95%)
Sep 11, 2012 71.97 72.26 71.90 72.07 382,940 -0.35(-0.48%)
Sep 10, 2012 72.86 72.90 72.36 72.42 283,867 +0.02(+0.02%)
Sep 07, 2012 71.64 72.46 71.56 72.40 474,259 +1.20(+1.68%)
Sep 06, 2012 70.36 71.25 70.36 71.20 396,724 +1.67(+2.40%)
Sep 05, 2012 69.22 69.66 69.15 69.53 527,645 -0.26(-0.37%)
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.