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, 2004 62.04 62.04 61.30 61.47 503,628 -1.09(-1.75%)
Nov 29, 2004 62.95 63.00 62.51 62.57 269,679 -0.35(-0.56%)
Nov 26, 2004 62.77 63.07 62.77 62.92 114,847 +0.31(+0.50%)
Nov 24, 2004 62.53 62.72 62.49 62.61 160,179 +0.20(+0.32%)
Nov 23, 2004 62.37 62.80 62.21 62.41 180,475 -0.31(-0.50%)
Nov 22, 2004 62.56 62.72 62.21 62.72 281,346 -0.72(-1.14%)
Nov 19, 2004 64.04 64.13 63.44 63.45 178,773 -0.40(-0.63%)
Nov 18, 2004 63.79 64.08 63.54 63.85 409,684 -1.21(-1.86%)
Nov 17, 2004 64.43 65.32 64.43 65.06 383,919 +0.34(+0.52%)
Nov 16, 2004 65.09 65.09 64.53 64.72 185,944 -0.42(-0.64%)
Nov 15, 2004 65.41 65.41 64.81 65.14 221,674 +0.77(+1.19%)
Nov 12, 2004 63.81 64.58 63.63 64.38 285,114 +1.18(+1.88%)
Nov 11, 2004 62.84 63.49 62.78 63.19 299,576 -0.14(-0.22%)
Nov 10, 2004 63.52 63.53 63.28 63.33 472,759 -0.72(-1.13%)
Nov 09, 2004 63.88 64.20 63.70 64.06 241,605 +0.17(+0.27%)
Nov 08, 2004 63.62 64.21 63.41 63.88 420,136 -0.80(-1.23%)
Nov 05, 2004 64.48 65.14 64.42 64.68 331,417 -0.02(-0.04%)
Nov 04, 2004 63.99 64.75 63.82 64.71 351,227 +0.77(+1.21%)
Nov 03, 2004 63.97 64.17 63.79 63.93 444,807 +0.50(+0.79%)
Nov 02, 2004 62.78 63.81 62.74 63.43 347,703 +0.12(+0.18%)
Nov 01, 2004 62.95 63.47 62.89 63.32 349,161 -0.53(-0.82%)
Oct 29, 2004 63.83 64.06 63.60 63.84 209,764 +0.74(+1.17%)
Oct 28, 2004 62.95 63.56 62.63 63.10 225,806 -0.02(-0.04%)
Oct 27, 2004 62.16 63.14 61.94 63.13 290,340 +1.23(+1.99%)
Oct 26, 2004 61.34 62.00 61.29 61.89 292,527 -0.14(-0.23%)
Oct 25, 2004 61.92 62.16 61.71 62.03 131,376 +0.12(+0.19%)
Oct 22, 2004 62.34 62.47 61.86 61.92 118,979 -0.42(-0.67%)
Oct 21, 2004 62.12 62.49 61.84 62.34 266,398 +0.01(+0.01%)
Oct 20, 2004 62.03 62.40 62.03 62.33 337,615 -0.07(-0.11%)
Oct 19, 2004 62.53 62.77 62.33 62.40 299,454 +0.02(+0.04%)
Oct 18, 2004 62.41 62.49 62.09 62.37 120,073 +0.25(+0.40%)
Oct 15, 2004 61.88 62.49 61.76 62.12 192,385 +0.59(+0.96%)
Oct 14, 2004 62.21 62.35 61.42 61.53 327,771 -0.41(-0.66%)
Oct 13, 2004 62.35 62.44 61.88 61.94 240,390 -0.95(-1.52%)
Oct 12, 2004 63.15 63.15 62.53 62.90 288,517 -1.32(-2.06%)
Oct 11, 2004 63.93 64.47 63.93 64.22 192,871 +0.44(+0.68%)
Oct 08, 2004 63.98 64.26 63.65 63.79 194,208 +1.00(+1.60%)
Oct 07, 2004 63.40 63.47 62.78 62.78 267,005 -1.22(-1.90%)
Oct 06, 2004 63.46 64.04 63.46 64.00 218,514 +0.47(+0.74%)
Oct 05, 2004 64.72 64.76 63.37 63.53 387,687 -0.21(-0.32%)
Oct 04, 2004 63.54 63.97 63.46 63.74 381,853 -0.05(-0.08%)
Oct 01, 2004 63.26 63.97 62.95 63.79 307,719 +0.94(+1.49%)
Sep 30, 2004 62.66 63.09 62.36 62.85 336,157 +2.03(+3.34%)
Sep 29, 2004 60.64 60.85 60.51 60.82 226,171 +0.11(+0.18%)
Sep 28, 2004 60.56 60.87 60.31 60.71 364,839 -0.23(-0.38%)
Sep 27, 2004 61.03 61.71 60.90 60.94 531,338 -0.81(-1.32%)
Sep 24, 2004 61.92 61.96 61.71 61.75 270,773 -0.78(-1.25%)
Sep 23, 2004 62.63 63.03 62.29 62.53 294,958 +0.13(+0.21%)
Sep 22, 2004 63.05 63.09 62.35 62.40 181,325 -0.65(-1.03%)
Sep 21, 2004 62.82 63.11 62.29 63.05 267,370 +0.02(+0.03%)
Sep 20, 2004 63.13 63.14 62.74 63.04 251,328 +0.00(+0.00%)
Sep 17, 2004 63.19 63.26 62.95 63.04 190,440 -0.16(-0.26%)
Sep 16, 2004 63.15 63.36 63.07 63.20 165,526 -0.16(-0.25%)
Sep 15, 2004 63.93 63.93 63.36 63.36 338,952 -0.81(-1.27%)
Sep 14, 2004 64.47 64.47 64.06 64.17 229,695 +0.28(+0.44%)
Sep 13, 2004 64.18 64.25 63.84 63.89 470,936 +0.38(+0.60%)
Sep 10, 2004 63.28 63.88 63.26 63.51 188,253 -0.03(-0.05%)
Sep 09, 2004 63.77 63.85 63.19 63.55 218,393 -0.44(-0.68%)
Sep 08, 2004 64.35 64.35 63.93 63.98 193,722 -0.32(-0.50%)
Sep 07, 2004 64.53 64.53 63.87 64.30 293,864 +0.75(+1.18%)
Sep 03, 2004 63.36 64.10 63.36 63.56 741,345 -2.31(-3.51%)
Sep 02, 2004 65.41 65.87 65.15 65.87 217,177 +0.25(+0.38%)
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.