Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.68 -0.47 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 72.59 72.63 72.22 72.42 434,171 -0.17(-0.24%)
Jan 30, 2013 72.99 73.14 72.56 72.59 338,126 +0.00(+0.00%)
Jan 29, 2013 72.34 72.78 72.28 72.59 487,778 +0.62(+0.87%)
Jan 28, 2013 72.29 72.29 71.77 71.97 548,437 -1.00(-1.37%)
Jan 25, 2013 73.24 73.26 72.84 72.97 490,966 +0.27(+0.38%)
Jan 24, 2013 72.13 73.01 72.13 72.70 687,268 +0.98(+1.37%)
Jan 23, 2013 71.53 71.83 71.49 71.72 556,162 -0.29(-0.40%)
Jan 22, 2013 71.66 72.10 71.49 72.01 735,265 -0.80(-1.11%)
Jan 18, 2013 72.88 72.91 72.49 72.82 681,562 -0.68(-0.92%)
Jan 17, 2013 72.87 73.79 72.59 73.49 980,776 +1.62(+2.26%)
Jan 16, 2013 71.63 72.51 71.53 71.87 922,306 -1.36(-1.86%)
Jan 15, 2013 72.58 73.33 72.37 73.23 1,388,995 -0.28(-0.38%)
Jan 14, 2013 73.34 73.68 73.21 73.51 793,770 +0.52(+0.72%)
Jan 11, 2013 72.89 73.27 72.89 72.98 651,886 -0.57(-0.77%)
Jan 10, 2013 73.11 73.74 72.94 73.55 595,625 +0.91(+1.25%)
Jan 09, 2013 72.21 72.64 72.15 72.64 499,056 +1.31(+1.84%)
Jan 08, 2013 71.36 71.59 70.77 71.33 659,808 -1.21(-1.67%)
Jan 07, 2013 72.41 72.78 71.68 72.54 428,650 -1.37(-1.86%)
Jan 04, 2013 73.49 74.08 73.20 73.92 979,460 +1.50(+2.07%)
Jan 03, 2013 72.42 72.99 72.23 72.42 711,947 -0.47(-0.65%)
Jan 02, 2013 72.46 72.89 70.76 72.89 705,380 +2.13(+3.02%)
Dec 31, 2012 69.89 70.90 69.89 70.76 673,458 +0.84(+1.21%)
Dec 28, 2012 70.08 70.20 69.76 69.91 670,330 -0.36(-0.51%)
Dec 27, 2012 69.65 70.32 69.34 70.27 901,526 +1.66(+2.41%)
Dec 26, 2012 68.74 69.08 68.46 68.62 772,136 -0.62(-0.90%)
Dec 24, 2012 69.03 69.39 68.96 69.24 215,391 +0.31(+0.45%)
Dec 21, 2012 68.68 69.11 68.48 68.93 702,172 -1.41(-2.01%)
Dec 20, 2012 70.10 70.39 69.72 70.34 993,783 +1.43(+2.07%)
Dec 19, 2012 69.38 69.41 68.81 68.91 739,346 +1.14(+1.68%)
Dec 18, 2012 66.84 67.83 66.60 67.77 806,574 +2.02(+3.07%)
Dec 17, 2012 65.20 65.75 65.20 65.75 221,456 +0.51(+0.78%)
Dec 14, 2012 65.06 65.31 65.05 65.24 221,162 +0.03(+0.05%)
Dec 13, 2012 65.24 65.31 64.55 65.21 473,510 -0.68(-1.04%)
Dec 12, 2012 65.49 66.06 65.49 65.90 432,839 +0.55(+0.85%)
Dec 11, 2012 65.15 65.59 65.10 65.34 359,327 +0.10(+0.15%)
Dec 10, 2012 65.00 65.34 64.97 65.24 329,606 -0.14(-0.21%)
Dec 07, 2012 65.10 65.46 64.96 65.38 332,322 +0.33(+0.51%)
Dec 06, 2012 64.89 65.05 64.76 65.05 224,205 +0.30(+0.46%)
Dec 05, 2012 64.59 64.96 64.51 64.75 332,454 -0.19(-0.29%)
Dec 04, 2012 64.93 65.28 64.90 64.94 322,508 -0.43(-0.65%)
Nov 30, 2012 65.26 65.47 65.19 65.37 360,243 -0.33(-0.50%)
Nov 29, 2012 65.00 65.80 64.96 65.69 395,797 +1.06(+1.64%)
Nov 28, 2012 64.13 64.72 63.64 64.63 397,846 -0.10(-0.15%)
Nov 27, 2012 65.09 65.15 64.64 64.73 328,523 -1.13(-1.72%)
Nov 26, 2012 65.75 65.94 65.48 65.86 577,363 +0.85(+1.31%)
Nov 23, 2012 64.88 65.07 64.64 65.01 464,715 +0.90(+1.40%)
Nov 21, 2012 63.80 64.11 63.66 64.11 375,592 +1.18(+1.88%)
Nov 20, 2012 62.69 63.06 62.61 62.93 301,535 -0.33(-0.53%)
Nov 19, 2012 63.00 63.27 62.92 63.26 476,545 +0.93(+1.49%)
Nov 16, 2012 62.35 62.48 61.78 62.34 687,756 +1.39(+2.28%)
Nov 15, 2012 60.34 60.99 60.26 60.95 973,830 +2.92(+5.04%)
Nov 14, 2012 58.45 58.74 57.84 58.02 501,704 -1.11(-1.87%)
Nov 13, 2012 58.86 59.35 58.72 59.13 239,900 +0.13(+0.22%)
Nov 12, 2012 59.07 59.25 58.99 59.00 207,620 -0.72(-1.21%)
Nov 09, 2012 59.69 60.03 59.57 59.72 227,214 +0.23(+0.38%)
Nov 08, 2012 60.01 60.14 59.43 59.50 294,101 -1.01(-1.67%)
Nov 07, 2012 61.11 61.13 60.35 60.51 368,401 -1.18(-1.92%)
Nov 06, 2012 61.64 61.84 61.46 61.69 427,859 -0.08(-0.14%)
Nov 05, 2012 60.98 61.83 60.44 61.77 896,684 +2.70(+4.56%)
Nov 02, 2012 59.58 59.61 59.00 59.08 206,949 -0.19(-0.32%)
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.