Skip to main content

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 (%)
Dec 31, 2010 58.97 59.44 58.89 59.26 343,256 +0.21(+0.36%)
Dec 30, 2010 59.48 59.61 58.83 59.05 334,071 -0.57(-0.95%)
Dec 29, 2010 59.50 59.63 59.35 59.62 389,152 +0.64(+1.09%)
Dec 28, 2010 59.20 59.20 58.84 58.98 326,060 +0.26(+0.45%)
Dec 27, 2010 58.34 58.79 58.34 58.71 304,441 +0.18(+0.31%)
Dec 23, 2010 58.79 58.83 58.37 58.53 264,374 -0.02(-0.04%)
Dec 22, 2010 58.45 58.71 58.45 58.56 258,085 -0.24(-0.41%)
Dec 21, 2010 58.41 58.89 58.25 58.80 503,733 +0.59(+1.01%)
Dec 20, 2010 58.35 58.52 58.13 58.21 401,830 -0.19(-0.32%)
Dec 17, 2010 58.37 58.60 58.22 58.40 377,954 -0.62(-1.05%)
Dec 16, 2010 58.79 59.11 58.54 59.02 253,703 +0.12(+0.20%)
Dec 15, 2010 58.86 59.29 58.75 58.89 432,991 +0.08(+0.13%)
Dec 14, 2010 58.86 59.15 58.69 58.82 440,211 +0.05(+0.08%)
Dec 13, 2010 58.67 58.96 58.42 58.77 540,405 +0.54(+0.93%)
Dec 10, 2010 58.16 58.40 57.92 58.23 522,110 -0.54(-0.91%)
Dec 09, 2010 59.07 59.07 58.50 58.77 469,184 -0.29(-0.50%)
Dec 08, 2010 59.29 59.38 58.62 59.06 482,514 -0.23(-0.39%)
Dec 07, 2010 59.78 59.87 59.20 59.29 689,597 -0.35(-0.59%)
Dec 06, 2010 59.54 59.77 59.40 59.65 379,664 +0.07(+0.11%)
Dec 03, 2010 59.17 59.73 59.11 59.58 868,831 +0.02(+0.04%)
Dec 02, 2010 59.06 59.90 59.05 59.56 775,699 -0.42(-0.70%)
Dec 01, 2010 59.59 60.15 59.56 59.98 1,551,098 +1.42(+2.43%)
Nov 30, 2010 58.00 58.78 57.70 58.56 732,888 -0.42(-0.72%)
Nov 29, 2010 58.61 59.08 58.06 58.98 716,480 -0.08(-0.14%)
Nov 26, 2010 58.86 59.14 58.83 59.06 416,130 -0.43(-0.72%)
Nov 24, 2010 59.14 59.49 59.49 59.49 867,678 +1.13(+1.94%)
Nov 23, 2010 58.34 59.06 58.10 58.36 831,948 -0.78(-1.33%)
Nov 22, 2010 59.06 59.29 58.63 59.14 858,420 +0.00(+0.00%)
Nov 19, 2010 58.82 59.14 58.38 59.14 1,270,621 +0.89(+1.53%)
Nov 18, 2010 58.31 58.42 57.91 58.25 1,312,226 +1.09(+1.90%)
Nov 17, 2010 57.16 57.42 56.97 57.17 883,436 +0.69(+1.23%)
Nov 16, 2010 57.00 57.03 56.34 56.48 1,107,861 -0.96(-1.67%)
Nov 15, 2010 57.49 57.56 57.03 57.43 822,012 +0.52(+0.91%)
Nov 12, 2010 56.94 57.58 56.74 56.91 1,481,255 +0.20(+0.35%)
Nov 11, 2010 56.72 56.79 56.42 56.72 906,338 +0.19(+0.33%)
Nov 10, 2010 55.95 56.76 55.77 56.53 1,734,545 +1.43(+2.60%)
Nov 09, 2010 55.78 56.05 54.85 55.10 1,168,626 -0.48(-0.87%)
Nov 08, 2010 55.47 55.64 55.10 55.58 1,195,209 +0.83(+1.51%)
Nov 05, 2010 55.65 55.71 54.53 54.75 1,350,658 -0.07(-0.12%)
Nov 04, 2010 54.23 54.88 53.98 54.82 2,493,945 +1.52(+2.86%)
Nov 03, 2010 52.93 53.29 52.57 53.29 581,529 +0.36(+0.68%)
Nov 02, 2010 53.02 53.32 52.91 52.93 709,593 +0.45(+0.86%)
Nov 01, 2010 52.83 52.83 52.25 52.48 922,938 -0.90(-1.68%)
Oct 29, 2010 53.45 53.54 53.23 53.38 314,491 -0.23(-0.44%)
Oct 28, 2010 53.48 53.66 53.15 53.61 708,802 +0.17(+0.31%)
Oct 27, 2010 53.54 53.80 52.98 53.45 1,785,613 -0.34(-0.63%)
Oct 25, 2010 54.04 54.25 53.59 53.78 598,242 -0.26(-0.47%)
Oct 22, 2010 54.02 54.36 53.86 54.04 554,797 +0.06(+0.11%)
Oct 21, 2010 53.86 54.24 53.69 53.98 583,831 -0.05(-0.10%)
Oct 20, 2010 53.58 54.10 53.58 54.03 812,301 +0.26(+0.48%)
Oct 19, 2010 53.97 54.27 53.54 53.78 707,631 -0.93(-1.69%)
Oct 18, 2010 54.27 54.76 54.27 54.70 467,262 +0.81(+1.50%)
Oct 15, 2010 53.97 54.28 53.56 53.90 1,320,361 -0.65(-1.19%)
Oct 14, 2010 54.00 54.58 53.72 54.55 1,424,189 +1.56(+2.94%)
Oct 13, 2010 52.80 53.31 52.71 52.99 640,935 +0.19(+0.36%)
Oct 12, 2010 52.74 52.98 52.50 52.80 635,340 -0.62(-1.16%)
Oct 11, 2010 53.52 53.67 53.33 53.42 257,724 -0.15(-0.28%)
Oct 08, 2010 53.57 53.63 53.14 53.57 458,440 -0.06(-0.11%)
Oct 07, 2010 54.10 54.10 53.47 53.63 369,403 -0.03(-0.06%)
Oct 06, 2010 53.75 53.88 53.60 53.66 627,988 -0.63(-1.17%)
Oct 05, 2010 53.78 54.31 53.73 54.29 533,221 +0.93(+1.75%)
Oct 04, 2010 53.31 53.71 53.15 53.35 489,866 -0.76(-1.41%)
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.