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 (%)
Apr 29, 2011 69.46 69.97 69.44 69.53 639,681 +0.16(+0.23%)
Apr 28, 2011 68.84 69.51 68.63 69.37 577,437 +1.06(+1.55%)
Apr 27, 2011 68.14 68.44 67.75 68.31 818,894 -0.32(-0.47%)
Apr 26, 2011 68.73 68.75 68.23 68.64 890,103 -0.74(-1.07%)
Apr 25, 2011 68.98 69.40 68.84 69.38 1,073,139 +1.49(+2.20%)
Apr 21, 2011 67.99 68.33 67.77 67.89 546,537 +0.47(+0.70%)
Apr 20, 2011 67.43 67.56 67.12 67.41 602,414 +0.99(+1.50%)
Apr 19, 2011 66.58 66.67 66.18 66.42 1,076,498 -0.99(-1.46%)
Apr 18, 2011 67.17 67.50 67.05 67.41 945,991 -0.34(-0.50%)
Apr 15, 2011 67.83 68.14 67.60 67.75 588,721 -0.21(-0.31%)
Apr 14, 2011 67.86 68.14 67.47 67.96 817,874 -0.09(-0.13%)
Apr 13, 2011 68.36 68.40 67.71 68.04 829,698 +0.68(+1.01%)
Apr 12, 2011 66.88 67.68 66.86 67.36 1,190,492 +0.61(+0.91%)
Apr 11, 2011 67.20 67.28 66.54 66.75 1,213,121 -1.20(-1.77%)
Apr 08, 2011 68.55 68.62 67.78 67.96 1,362,508 +0.58(+0.87%)
Apr 07, 2011 67.94 67.94 66.27 67.37 1,881,414 -0.12(-0.18%)
Apr 06, 2011 67.31 67.95 67.12 67.49 2,245,758 -0.24(-0.36%)
Apr 05, 2011 67.63 68.35 67.38 67.74 2,374,728 -1.61(-2.33%)
Apr 04, 2011 69.99 69.99 69.29 69.35 1,101,978 -0.90(-1.28%)
Apr 01, 2011 70.27 70.68 69.63 70.25 852,967 +0.23(+0.32%)
Mar 31, 2011 70.44 70.48 69.98 70.02 610,604 -0.62(-0.88%)
Mar 30, 2011 70.26 71.13 70.03 70.64 969,868 +1.09(+1.57%)
Mar 29, 2011 69.43 69.87 69.30 69.55 1,303,287 -0.73(-1.04%)
Mar 28, 2011 70.55 70.88 70.24 70.29 814,857 +0.47(+0.67%)
Mar 25, 2011 70.02 70.10 69.61 69.82 1,165,500 -0.37(-0.53%)
Mar 24, 2011 69.40 70.71 69.33 70.19 1,746,424 -0.82(-1.16%)
Mar 23, 2011 70.77 71.51 69.98 71.01 1,083,995 -0.74(-1.04%)
Mar 22, 2011 71.74 71.95 71.34 71.75 1,408,529 -0.65(-0.90%)
Mar 21, 2011 71.98 72.86 71.96 72.40 1,976,494 +1.89(+2.69%)
Mar 18, 2011 69.07 70.53 68.98 70.51 1,695,674 -0.43(-0.61%)
Mar 17, 2011 71.11 71.48 70.23 70.94 1,767,709 +1.31(+1.87%)
Mar 16, 2011 70.98 71.56 68.38 69.64 3,447,906 -0.73(-1.03%)
Mar 15, 2011 69.36 70.94 69.17 70.36 5,920,816 -0.29(-0.42%)
Mar 14, 2011 69.66 70.86 69.36 70.66 4,195,434 -3.39(-4.58%)
Mar 11, 2011 73.74 74.42 73.27 74.04 2,074,604 -1.62(-2.14%)
Mar 10, 2011 76.14 76.50 75.51 75.66 679,808 -1.75(-2.26%)
Mar 09, 2011 77.50 77.80 77.25 77.41 526,107 -0.39(-0.50%)
Mar 08, 2011 77.52 78.09 77.04 77.80 493,520 +0.84(+1.09%)
Mar 07, 2011 78.08 78.31 76.83 76.96 668,630 -1.70(-2.17%)
Mar 04, 2011 79.20 79.40 77.98 78.66 509,765 -1.04(-1.30%)
Mar 03, 2011 79.36 79.71 79.10 79.70 626,168 +0.57(+0.72%)
Mar 02, 2011 79.46 79.67 78.76 79.13 743,745 -1.13(-1.41%)
Mar 01, 2011 81.02 81.18 80.01 80.26 1,148,693 -0.40(-0.49%)
Feb 28, 2011 80.75 80.86 80.29 80.66 883,064 +1.34(+1.69%)
Feb 25, 2011 79.12 79.39 78.72 79.32 646,506 +1.43(+1.83%)
Feb 24, 2011 77.01 78.39 76.51 77.89 1,203,354 -0.06(-0.08%)
Feb 23, 2011 78.22 78.50 77.02 77.95 1,154,375 -0.45(-0.57%)
Feb 22, 2011 78.84 79.45 78.11 78.40 1,184,333 -2.17(-2.69%)
Feb 18, 2011 80.74 80.82 80.41 80.57 431,977 -0.22(-0.27%)
Feb 17, 2011 80.91 80.96 80.59 80.79 920,969 -0.20(-0.25%)
Feb 16, 2011 80.56 81.04 80.45 80.99 516,762 +0.61(+0.76%)
Feb 15, 2011 80.48 80.83 80.10 80.37 782,451 +0.14(+0.17%)
Feb 14, 2011 80.06 80.37 79.84 80.23 1,226,743 +2.39(+3.06%)
Feb 11, 2011 76.86 77.98 76.85 77.85 1,031,693 +1.06(+1.38%)
Feb 10, 2011 78.09 78.65 76.55 76.78 2,436,575 -0.70(-0.90%)
Feb 09, 2011 77.02 77.48 76.27 77.48 1,503,631 +0.92(+1.20%)
Feb 08, 2011 75.13 77.21 75.13 76.57 3,392,852 +2.97(+4.04%)
Feb 07, 2011 73.25 73.69 73.22 73.59 379,239 +0.33(+0.45%)
Feb 04, 2011 73.27 73.27 72.64 73.27 537,051 +0.06(+0.08%)
Feb 03, 2011 73.00 73.27 72.42 73.21 445,749 -0.28(-0.38%)
Feb 02, 2011 73.49 73.58 73.10 73.48 1,099,904 +1.48(+2.05%)
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.