Toyota Motor Corp Ltd Ord ADR (NY: TM )

183.76 +0.29 (+0.16%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 39.21 39.73 39.18 39.33 86,287 +0.08(+0.21%)
Jan 30, 2003 39.99 40.07 38.92 39.25 161,151 -1.36(-3.34%)
Jan 29, 2003 40.69 40.71 40.40 40.61 72,797 -0.76(-1.83%)
Jan 28, 2003 41.14 41.47 41.04 41.36 57,970 +0.21(+0.50%)
Jan 27, 2003 41.31 41.41 41.14 41.16 26,615 -0.50(-1.20%)
Jan 24, 2003 41.96 41.96 41.17 41.66 62,953 -0.72(-1.69%)
Jan 23, 2003 41.96 42.54 41.96 42.38 33,299 +0.67(+1.60%)
Jan 22, 2003 41.91 41.91 41.57 41.71 34,758 -0.36(-0.86%)
Jan 21, 2003 42.79 42.79 41.96 42.07 91,392 -0.79(-1.84%)
Jan 17, 2003 42.91 43.03 42.69 42.86 52,501 -0.50(-1.16%)
Jan 16, 2003 43.40 43.50 43.21 43.36 57,970 +0.04(+0.10%)
Jan 15, 2003 43.53 43.68 43.32 43.32 24,306 -0.17(-0.40%)
Jan 14, 2003 43.20 43.63 43.20 43.49 36,095 -0.27(-0.62%)
Jan 13, 2003 43.49 44.09 43.49 43.77 64,047 +0.07(+0.17%)
Jan 10, 2003 43.53 43.77 43.03 43.69 34,028 -0.41(-0.93%)
Jan 09, 2003 43.77 44.10 43.74 44.10 21,511 +0.51(+1.17%)
Jan 08, 2003 43.53 43.59 43.20 43.59 55,540 -1.19(-2.66%)
Jan 07, 2003 44.84 45.13 44.34 44.79 64,411 -0.60(-1.32%)
Jan 06, 2003 44.93 45.56 44.27 45.39 82,884 +0.90(+2.02%)
Jan 03, 2003 44.35 44.63 44.35 44.49 28,438 +0.21(+0.48%)
Jan 02, 2003 43.61 44.61 43.61 44.28 133,563 +0.67(+1.53%)
Dec 31, 2002 43.47 43.75 43.47 43.61 41,199 -0.07(-0.15%)
Dec 30, 2002 43.82 44.23 43.68 43.68 36,338 +0.66(+1.53%)
Dec 27, 2002 43.36 43.49 42.70 43.02 27,952 -0.26(-0.59%)
Dec 26, 2002 42.99 43.86 42.99 43.27 43,629 +0.53(+1.25%)
Dec 24, 2002 42.59 42.99 42.50 42.74 23,091 +0.77(+1.84%)
Dec 23, 2002 42.13 42.17 41.76 41.96 41,077 +0.00(+0.00%)
Dec 20, 2002 41.59 42.41 41.59 41.96 21,875 +0.25(+0.61%)
Dec 19, 2002 41.59 41.82 41.56 41.71 77,902 +0.03(+0.08%)
Dec 18, 2002 41.96 42.20 41.59 41.68 29,289 -1.42(-3.30%)
Dec 17, 2002 42.61 43.49 42.61 43.10 32,935 +0.37(+0.87%)
Dec 16, 2002 42.58 42.84 42.47 42.73 38,161 +0.64(+1.52%)
Dec 13, 2002 41.96 42.15 41.86 42.09 93,215 -0.57(-1.33%)
Dec 12, 2002 42.38 42.91 42.21 42.66 28,316 +0.58(+1.37%)
Dec 11, 2002 42.05 42.29 41.82 42.08 48,248 -0.28(-0.66%)
Dec 10, 2002 42.21 42.53 42.21 42.36 83,370 +0.35(+0.84%)
Dec 09, 2002 42.32 42.61 41.72 42.01 131,133 -0.11(-0.25%)
Dec 06, 2002 42.33 42.40 42.05 42.11 45,331 -0.59(-1.39%)
Dec 05, 2002 42.79 42.79 42.25 42.70 152,644 -0.82(-1.89%)
Dec 04, 2002 42.99 43.53 42.79 43.53 52,987 +0.45(+1.05%)
Dec 03, 2002 43.20 43.21 42.80 43.08 35,730 -0.10(-0.23%)
Dec 02, 2002 43.53 43.53 42.97 43.17 65,505 -0.35(-0.81%)
Nov 29, 2002 43.61 43.92 43.03 43.53 30,747 -0.08(-0.19%)
Nov 27, 2002 42.99 43.61 42.96 43.61 32,813 +0.75(+1.75%)
Nov 26, 2002 42.95 42.98 42.80 42.86 36,824 -0.46(-1.06%)
Nov 25, 2002 42.17 43.32 42.17 43.32 69,151 +0.95(+2.23%)
Nov 22, 2002 42.61 42.82 42.18 42.38 97,225 -0.29(-0.68%)
Nov 21, 2002 42.29 43.15 42.29 42.66 134,779 -0.84(-1.93%)
Nov 20, 2002 42.82 43.50 42.70 43.50 110,594 +0.84(+1.97%)
Nov 19, 2002 42.57 42.67 42.17 42.66 21,025 +0.21(+0.50%)
Nov 18, 2002 42.62 42.79 42.26 42.45 54,324 -1.36(-3.10%)
Nov 15, 2002 42.79 44.31 42.77 43.81 43,751 +1.42(+3.34%)
Nov 14, 2002 42.18 42.75 42.18 42.39 46,546 -0.20(-0.46%)
Nov 13, 2002 42.69 42.81 42.41 42.59 15,191 -0.10(-0.23%)
Nov 12, 2002 42.62 42.96 42.46 42.69 39,376 +0.39(+0.93%)
Nov 11, 2002 41.96 42.38 41.80 42.29 55,540 -0.44(-1.02%)
Nov 08, 2002 42.56 43.03 42.51 42.73 31,841 +0.17(+0.41%)
Nov 07, 2002 42.65 43.23 42.54 42.56 62,588 -0.02(-0.06%)
Nov 06, 2002 42.38 42.94 42.25 42.58 75,228 -0.38(-0.88%)
Nov 05, 2002 42.79 43.08 42.50 42.96 50,314 +0.38(+0.89%)
Nov 04, 2002 42.38 42.66 42.35 42.58 87,746 +0.53(+1.27%)
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.