Toyota Motor Corp Ltd Ord ADR (NY: TM )

184.48 +7.77 (+4.40%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 52.71 53.00 51.83 52.67 687,389 -1.70(-3.13%)
Nov 26, 2008 52.34 54.75 52.04 54.37 1,719,068 -0.49(-0.90%)
Nov 25, 2008 54.72 55.76 53.44 54.87 1,408,624 -1.14(-2.04%)
Nov 24, 2008 53.85 57.01 53.44 56.01 2,108,054 +2.85(+5.37%)
Nov 21, 2008 53.42 53.48 50.08 53.15 2,424,405 +3.25(+6.51%)
Nov 20, 2008 50.84 51.75 48.94 49.91 3,067,770 +0.03(+0.05%)
Nov 19, 2008 52.13 52.59 49.67 49.88 1,870,316 -2.91(-5.52%)
Nov 18, 2008 52.65 53.20 51.15 52.80 1,172,030 +0.33(+0.62%)
Nov 17, 2008 52.18 53.86 51.54 52.47 1,617,214 -0.68(-1.29%)
Nov 14, 2008 53.46 55.24 52.95 53.15 0 -3.39(-5.99%)
Nov 13, 2008 53.42 56.54 51.68 56.54 2,452,854 +3.81(+7.23%)
Nov 12, 2008 54.75 54.75 52.33 52.73 1,918,498 -1.95(-3.57%)
Nov 11, 2008 55.93 56.47 53.61 54.68 1,318,227 -3.04(-5.26%)
Nov 10, 2008 58.43 58.64 56.50 57.72 1,538,171 +0.53(+0.92%)
Nov 07, 2008 57.57 58.43 55.83 57.19 2,582,854 +1.19(+2.13%)
Nov 06, 2008 59.82 59.82 54.09 56.00 2,653,965 -11.09(-16.52%)
Nov 05, 2008 69.28 69.91 67.03 67.09 2,266,595 +0.03(+0.04%)
Nov 04, 2008 65.85 67.31 65.11 67.06 1,634,227 +3.07(+4.80%)
Nov 03, 2008 63.65 64.55 63.08 63.99 990,510 +0.48(+0.75%)
Oct 31, 2008 63.07 64.02 61.35 63.51 1,307,828 +1.13(+1.81%)
Oct 30, 2008 65.19 65.73 61.74 62.39 2,395,087 +2.56(+4.28%)
Oct 29, 2008 59.55 62.34 59.27 59.82 1,195,099 +0.58(+0.97%)
Oct 28, 2008 56.12 59.35 53.59 59.25 1,186,265 +7.35(+14.17%)
Oct 27, 2008 54.67 54.67 51.75 51.89 990,929 -3.27(-5.93%)
Oct 24, 2008 54.25 56.62 53.52 55.17 1,018,909 -2.43(-4.22%)
Oct 23, 2008 56.87 58.01 54.59 57.60 1,507,656 +0.88(+1.55%)
Oct 22, 2008 58.20 59.21 55.69 56.72 1,522,925 -3.36(-5.59%)
Oct 21, 2008 60.81 62.34 59.20 60.07 1,352,369 -0.73(-1.21%)
Oct 20, 2008 58.96 60.81 57.76 60.81 1,181,289 +4.80(+8.57%)
Oct 17, 2008 55.38 58.21 54.07 56.01 0 -0.07(-0.12%)
Oct 16, 2008 55.73 56.60 52.09 56.08 2,166,663 +2.90(+5.45%)
Oct 15, 2008 59.06 59.06 52.59 53.18 1,982,494 -5.88(-9.95%)
Oct 14, 2008 61.09 62.40 57.61 59.06 1,673,118 +1.03(+1.77%)
Oct 13, 2008 54.25 58.81 53.44 58.03 1,994,889 +6.90(+13.50%)
Oct 10, 2008 51.54 52.32 47.59 51.13 2,563,338 -0.96(-1.84%)
Oct 09, 2008 56.23 59.08 51.75 52.09 2,236,507 -4.05(-7.21%)
Oct 08, 2008 53.46 56.93 52.26 56.13 3,349,579 -1.08(-1.88%)
Oct 07, 2008 60.93 60.93 57.19 57.21 1,721,855 -4.04(-6.60%)
Oct 06, 2008 62.81 63.05 59.27 61.25 1,656,714 -3.94(-6.04%)
Oct 03, 2008 65.43 67.29 65.09 65.19 0 -0.51(-0.77%)
Oct 02, 2008 68.86 68.86 65.39 65.70 1,292,234 -4.33(-6.19%)
Oct 01, 2008 68.97 71.11 68.97 70.03 864,094 -1.59(-2.21%)
Sep 30, 2008 70.12 71.94 70.07 71.62 1,092,626 +1.87(+2.68%)
Sep 29, 2008 72.56 72.56 68.25 69.75 1,334,840 -6.01(-7.93%)
Sep 26, 2008 73.50 75.91 73.36 75.76 0 +0.23(+0.31%)
Sep 25, 2008 73.36 76.60 73.36 75.53 1,298,452 +2.91(+4.01%)
Sep 24, 2008 73.57 73.84 72.00 72.61 798,695 +0.39(+0.54%)
Sep 23, 2008 73.33 73.62 71.38 72.23 800,791 -0.61(-0.84%)
Sep 22, 2008 75.30 75.59 72.43 72.84 788,720 -2.33(-3.10%)
Sep 19, 2008 72.84 75.22 72.84 75.17 0 +3.87(+5.42%)
Sep 18, 2008 70.90 72.33 69.08 71.30 1,189,802 +2.26(+3.28%)
Sep 17, 2008 71.35 71.35 68.61 69.04 1,157,994 -3.87(-5.30%)
Sep 16, 2008 71.41 73.23 70.44 72.90 1,040,017 +1.41(+1.97%)
Sep 15, 2008 71.50 72.41 70.88 71.50 1,298,428 -3.32(-4.43%)
Sep 12, 2008 73.44 75.14 72.47 74.81 0 -0.86(-1.14%)
Sep 11, 2008 73.26 75.68 73.26 75.68 476,343 +0.56(+0.74%)
Sep 10, 2008 74.97 75.86 74.49 75.12 1,561,117 +1.00(+1.34%)
Sep 09, 2008 74.80 75.68 74.08 74.12 903,878 -0.49(-0.65%)
Sep 08, 2008 74.19 74.98 73.29 74.61 855,270 +1.52(+2.08%)
Sep 05, 2008 72.41 73.26 71.57 73.08 0 +0.71(+0.98%)
Sep 04, 2008 73.73 74.56 72.28 72.38 1,277,599 -1.71(-2.31%)
Sep 03, 2008 73.73 74.24 73.30 74.09 1,014,404 +1.00(+1.36%)
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.