Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

252.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 58.71 58.71 57.67 58.04 3,357,457 -0.51(-0.86%)
Jan 28, 2010 58.91 60.07 57.76 58.54 5,359,704 -1.58(-2.63%)
Jan 27, 2010 61.37 62.29 59.39 60.12 4,620,073 -5.28(-8.08%)
Jan 26, 2010 65.38 65.83 65.08 65.41 368,512 -0.70(-1.06%)
Jan 25, 2010 66.61 66.70 65.76 66.11 440,167 -0.35(-0.52%)
Jan 22, 2010 67.67 67.67 66.33 66.45 701,218 -1.70(-2.49%)
Jan 21, 2010 68.72 68.96 67.56 68.15 734,737 +0.79(+1.17%)
Jan 20, 2010 68.38 68.38 66.99 67.36 550,578 -1.82(-2.63%)
Jan 19, 2010 68.56 69.32 68.56 69.18 365,589 +0.48(+0.70%)
Jan 15, 2010 69.25 68.69 68.69 68.69 791,288 +0.16(+0.23%)
Jan 14, 2010 67.47 68.81 67.47 68.53 741,373 +1.31(+1.95%)
Jan 13, 2010 67.07 67.51 66.78 67.22 389,205 -0.23(-0.35%)
Jan 12, 2010 67.40 67.51 66.74 67.46 1,202,979 +2.49(+3.83%)
Jan 11, 2010 64.92 65.20 64.33 64.97 433,718 +0.33(+0.51%)
Jan 08, 2010 63.69 64.74 63.69 64.64 466,853 +1.48(+2.35%)
Jan 07, 2010 62.64 63.19 62.64 63.15 501,036 -0.79(-1.24%)
Jan 06, 2010 63.58 64.12 63.46 63.94 517,374 +0.81(+1.28%)
Jan 05, 2010 62.69 63.24 62.57 63.14 618,225 -0.99(-1.54%)
Jan 04, 2010 63.88 64.19 63.85 64.13 343,277 +0.69(+1.09%)
Dec 31, 2009 64.19 63.43 63.43 63.43 296,401 -0.19(-0.30%)
Dec 30, 2009 63.24 63.71 63.24 63.62 141,455 -0.49(-0.76%)
Dec 29, 2009 63.76 64.12 63.76 64.11 200,990 +0.38(+0.60%)
Dec 28, 2009 63.57 63.98 63.44 63.73 173,934 -0.27(-0.42%)
Dec 24, 2009 63.71 64.03 63.69 64.00 207,435 +0.87(+1.39%)
Dec 23, 2009 63.02 63.41 62.79 63.12 268,358 +0.26(+0.41%)
Dec 22, 2009 62.49 62.97 62.26 62.87 451,734 +0.79(+1.27%)
Dec 21, 2009 62.38 62.47 61.94 62.08 325,914 -0.42(-0.68%)
Dec 18, 2009 62.38 62.70 62.18 62.50 344,426 -0.14(-0.23%)
Dec 17, 2009 62.57 62.84 62.41 62.64 246,758 -0.84(-1.32%)
Dec 16, 2009 63.50 63.69 63.23 63.48 367,776 +0.78(+1.24%)
Dec 15, 2009 62.51 62.87 61.93 62.70 434,307 -0.23(-0.36%)
Dec 14, 2009 62.88 63.01 62.76 62.93 467,214 -0.64(-1.01%)
Dec 11, 2009 63.31 63.68 63.18 63.57 529,991 +0.69(+1.10%)
Dec 10, 2009 63.12 63.31 62.80 62.87 323,045 -0.45(-0.71%)
Dec 09, 2009 62.95 63.39 62.78 63.33 749,929 +0.32(+0.50%)
Dec 08, 2009 63.25 63.31 62.56 63.01 759,472 +0.53(+0.84%)
Dec 07, 2009 63.27 63.27 62.29 62.48 791,138 -1.06(-1.66%)
Dec 04, 2009 63.92 64.59 63.14 63.54 985,543 -0.22(-0.34%)
Dec 03, 2009 64.19 64.51 63.62 63.76 915,134 +1.97(+3.18%)
Dec 02, 2009 61.22 62.08 61.22 61.79 610,998 +0.40(+0.65%)
Dec 01, 2009 60.35 61.48 60.17 61.39 843,139 +2.19(+3.71%)
Nov 30, 2009 59.59 59.62 58.86 59.20 652,461 +1.15(+1.97%)
Nov 27, 2009 57.21 58.26 57.21 58.05 246,242 -0.63(-1.08%)
Nov 25, 2009 58.43 58.68 58.05 58.68 426,467 +1.42(+2.49%)
Nov 24, 2009 57.67 58.03 57.12 57.26 487,901 -1.14(-1.95%)
Nov 23, 2009 58.52 58.97 58.08 58.40 596,500 +0.38(+0.66%)
Nov 20, 2009 58.53 58.53 57.96 58.01 391,873 -0.41(-0.70%)
Nov 19, 2009 59.30 59.30 58.04 58.42 588,635 -1.42(-2.37%)
Nov 18, 2009 60.10 60.15 59.47 59.84 317,015 -0.69(-1.15%)
Nov 17, 2009 60.31 60.53 59.87 60.53 269,213 +0.08(+0.14%)
Nov 16, 2009 59.54 60.81 59.32 60.45 473,102 +1.47(+2.49%)
Nov 13, 2009 58.68 59.24 58.61 58.98 442,594 +0.40(+0.68%)
Nov 12, 2009 58.66 59.16 58.43 58.58 668,978 +0.70(+1.21%)
Nov 11, 2009 57.73 58.41 57.66 57.88 850,036 +0.29(+0.51%)
Nov 10, 2009 57.42 57.88 57.37 57.58 875,473 -2.05(-3.44%)
Nov 09, 2009 58.56 59.75 58.56 59.63 421,441 +0.72(+1.23%)
Nov 06, 2009 58.71 59.02 58.32 58.91 769,136 -1.82(-3.00%)
Nov 05, 2009 60.68 60.85 60.30 60.73 589,147 +0.84(+1.41%)
Nov 04, 2009 59.99 60.58 59.75 59.89 1,064,398 +0.29(+0.49%)
Nov 03, 2009 59.06 59.66 58.82 59.60 467,775 -0.04(-0.06%)
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.