Toyota Motor Corp Ltd Ord ADR (NY: TM )

183.47 +6.76 (+3.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 70.54 70.83 70.04 70.58 338,370 -0.54(-0.76%)
Aug 30, 2012 71.47 71.48 70.94 71.12 199,689 -0.68(-0.95%)
Aug 29, 2012 71.72 71.89 71.52 71.80 238,180 -0.52(-0.72%)
Aug 27, 2012 72.69 72.69 72.27 72.33 153,876 -0.79(-1.08%)
Aug 24, 2012 72.55 73.16 72.47 73.12 169,412 +0.37(+0.51%)
Aug 23, 2012 73.17 73.26 72.55 72.74 311,162 -0.35(-0.49%)
Aug 22, 2012 72.89 73.30 72.72 73.10 579,306 +0.50(+0.68%)
Aug 21, 2012 73.17 73.35 72.47 72.60 400,433 +0.20(+0.28%)
Aug 20, 2012 72.69 72.72 72.34 72.40 208,967 -0.80(-1.09%)
Aug 17, 2012 73.33 73.43 73.03 73.20 213,931 +0.23(+0.32%)
Aug 16, 2012 72.53 73.10 72.35 72.97 374,586 +1.86(+2.62%)
Aug 15, 2012 71.02 71.33 70.95 71.10 215,903 -0.12(-0.16%)
Aug 14, 2012 71.36 71.48 71.05 71.22 333,378 -0.58(-0.80%)
Aug 13, 2012 71.85 72.16 71.72 71.80 298,069 -0.44(-0.61%)
Aug 10, 2012 71.43 72.29 71.36 72.24 290,839 -0.06(-0.09%)
Aug 09, 2012 72.08 72.52 72.03 72.30 233,089 +0.55(+0.77%)
Aug 08, 2012 71.33 71.94 71.25 71.75 520,084 -0.66(-0.92%)
Aug 07, 2012 72.66 72.69 72.36 72.42 363,558 +0.83(+1.16%)
Aug 06, 2012 71.19 71.90 70.74 71.58 1,595,709 -0.27(-0.38%)
Aug 03, 2012 71.04 72.09 70.79 71.86 1,946,331 +3.57(+5.23%)
Aug 02, 2012 68.08 68.43 67.57 68.28 1,353,091 +0.28(+0.42%)
Aug 01, 2012 68.33 68.54 67.81 68.00 1,327,259 +0.18(+0.26%)
Jul 31, 2012 68.29 68.32 67.79 67.82 1,649,376 +0.92(+1.38%)
Jul 30, 2012 66.83 67.03 66.64 66.90 211,464 -0.55(-0.81%)
Jul 27, 2012 66.76 67.59 66.51 67.45 320,059 +1.76(+2.67%)
Jul 26, 2012 65.47 65.82 65.31 65.70 238,818 +1.42(+2.21%)
Jul 25, 2012 64.26 64.53 63.86 64.28 255,290 -0.42(-0.64%)
Jul 24, 2012 65.13 65.16 64.32 64.69 381,964 -1.11(-1.68%)
Jul 23, 2012 65.87 66.00 65.39 65.80 234,757 -0.80(-1.20%)
Jul 20, 2012 66.84 67.03 66.58 66.60 284,961 -1.44(-2.11%)
Jul 19, 2012 67.97 68.33 67.93 68.04 166,851 +0.24(+0.35%)
Jul 18, 2012 67.28 67.97 67.27 67.80 271,045 +0.53(+0.79%)
Jul 17, 2012 67.31 67.43 66.85 67.27 208,084 -0.31(-0.46%)
Jul 16, 2012 67.55 67.77 67.40 67.58 179,253 -0.28(-0.42%)
Jul 13, 2012 67.12 67.97 67.12 67.86 187,704 +0.57(+0.84%)
Jul 12, 2012 67.44 67.55 66.87 67.29 447,933 -1.29(-1.87%)
Jul 11, 2012 68.70 68.91 68.25 68.58 202,932 -0.20(-0.30%)
Jul 10, 2012 69.57 69.57 68.53 68.78 320,361 -1.55(-2.21%)
Jul 09, 2012 70.21 70.34 69.83 70.33 178,903 -0.71(-1.00%)
Jul 06, 2012 70.99 71.25 70.66 71.04 182,989 -0.43(-0.60%)
Jul 05, 2012 71.43 71.61 71.16 71.47 265,263 -0.23(-0.32%)
Jul 03, 2012 71.48 71.91 71.39 71.70 196,993 +0.62(+0.87%)
Jul 02, 2012 71.22 71.23 70.56 71.08 305,269 -0.27(-0.37%)
Jun 29, 2012 71.16 71.36 70.75 71.34 899,019 +2.16(+3.13%)
Jun 28, 2012 68.81 69.25 68.47 69.18 385,134 +1.56(+2.31%)
Jun 27, 2012 67.59 67.73 67.46 67.62 468,191 -0.02(-0.03%)
Jun 26, 2012 67.76 67.81 67.24 67.64 581,111 +0.19(+0.28%)
Jun 25, 2012 67.81 67.87 67.18 67.45 446,621 -0.63(-0.92%)
Jun 22, 2012 68.25 68.26 67.72 68.08 212,862 +0.48(+0.71%)
Jun 21, 2012 68.98 69.12 67.55 67.60 338,105 -0.99(-1.45%)
Jun 20, 2012 68.43 68.65 68.03 68.59 305,901 +0.43(+0.64%)
Jun 19, 2012 68.01 68.48 67.87 68.16 242,425 +0.04(+0.05%)
Jun 18, 2012 67.84 68.42 67.81 68.12 460,014 +0.31(+0.46%)
Jun 15, 2012 67.38 67.89 67.29 67.81 201,816 +0.42(+0.62%)
Jun 14, 2012 67.22 67.51 66.91 67.40 251,790 -0.10(-0.14%)
Jun 13, 2012 67.74 67.99 67.32 67.50 292,821 -0.31(-0.46%)
Jun 12, 2012 67.55 67.88 67.15 67.81 158,936 +0.80(+1.19%)
Jun 11, 2012 68.06 68.11 66.99 67.01 318,236 -0.82(-1.20%)
Jun 08, 2012 67.39 67.89 67.07 67.82 306,020 -0.28(-0.42%)
Jun 07, 2012 68.72 68.83 67.97 68.11 254,309 -0.04(-0.05%)
Jun 06, 2012 67.39 68.16 67.37 68.14 448,075 +1.65(+2.48%)
Jun 05, 2012 66.09 66.68 65.99 66.49 279,150 +0.35(+0.52%)
Jun 04, 2012 66.25 66.26 65.51 66.15 659,172 -0.17(-0.25%)
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.