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 (%)
Jun 28, 2002 39.72 40.10 39.59 39.95 97,517 +1.81(+4.74%)
Jun 27, 2002 37.91 38.14 37.90 38.14 27,862 +0.41(+1.08%)
Jun 26, 2002 37.91 37.97 37.32 37.73 55,193 -0.72(-1.88%)
Jun 25, 2002 38.44 39.00 38.44 38.45 55,724 +1.16(+3.11%)
Jun 21, 2002 37.23 37.41 37.12 37.29 92,741 -0.11(-0.28%)
Jun 20, 2002 37.72 37.84 37.33 37.40 90,486 -0.77(-2.01%)
Jun 19, 2002 38.59 38.59 38.08 38.17 31,179 -0.52(-1.34%)
Jun 18, 2002 37.99 38.73 37.99 38.69 47,100 +0.60(+1.56%)
Jun 17, 2002 37.61 38.25 37.61 38.09 91,282 -0.01(-0.02%)
Jun 14, 2002 38.48 38.48 37.80 38.10 141,699 -1.58(-3.97%)
Jun 12, 2002 39.76 40.13 39.40 39.68 103,090 +0.40(+1.02%)
Jun 11, 2002 39.34 39.60 39.20 39.28 156,559 -0.22(-0.55%)
Jun 10, 2002 39.61 39.69 39.42 39.49 39,803 -0.30(-0.76%)
Jun 07, 2002 39.31 40.06 39.28 39.80 37,415 +0.34(+0.86%)
Jun 06, 2002 40.10 40.17 39.25 39.46 108,530 -0.88(-2.19%)
Jun 05, 2002 40.13 40.47 40.02 40.34 109,193 -1.39(-3.34%)
May 31, 2002 41.98 42.17 41.68 41.73 92,476 -0.29(-0.68%)
May 28, 2002 42.40 42.46 41.99 42.02 39,007 -0.79(-1.85%)
May 27, 2002 42.36 42.89 42.28 42.81 70,186 +0.00(+0.00%)
May 24, 2002 42.36 42.89 42.28 42.81 70,186 +1.24(+2.99%)
May 23, 2002 41.87 41.83 41.20 41.57 145,812 -0.76(-1.80%)
May 22, 2002 42.09 42.39 42.09 42.33 83,984 -0.26(-0.60%)
May 21, 2002 42.56 42.81 42.43 42.58 167,836 -0.15(-0.35%)
May 20, 2002 43.07 43.07 42.46 42.74 85,576 -0.31(-0.72%)
May 17, 2002 42.83 43.30 42.83 43.04 57,582 +0.41(+0.95%)
May 16, 2002 42.77 42.81 42.55 42.64 52,672 +0.43(+1.02%)
May 15, 2002 42.17 42.36 42.02 42.21 58,908 -0.23(-0.53%)
May 14, 2002 43.15 43.15 42.30 42.43 86,505 -0.13(-0.30%)
May 13, 2002 41.83 42.81 41.83 42.56 113,439 +1.30(+3.16%)
May 10, 2002 41.36 41.49 40.81 41.26 60,766 +0.69(+1.71%)
May 09, 2002 40.70 40.70 40.25 40.56 36,220 -0.38(-0.92%)
May 08, 2002 40.55 41.08 40.55 40.94 70,053 +0.43(+1.06%)
May 07, 2002 40.29 40.67 39.95 40.51 25,341 +0.22(+0.54%)
May 06, 2002 40.81 40.87 40.29 40.29 37,149 -0.41(-1.02%)
May 03, 2002 40.47 40.71 40.44 40.71 62,756 +0.23(+0.58%)
May 02, 2002 41.21 41.21 40.13 40.47 185,615 -1.50(-3.57%)
May 01, 2002 41.45 42.19 41.36 41.97 55,459 +0.65(+1.57%)
Apr 30, 2002 41.76 41.76 41.24 41.33 68,196 -0.78(-1.84%)
Apr 29, 2002 41.98 42.66 41.98 42.10 43,916 -0.12(-0.29%)
Apr 26, 2002 41.83 42.22 41.73 42.22 52,672 -0.02(-0.05%)
Apr 25, 2002 42.25 42.27 41.87 42.25 25,341 -0.10(-0.23%)
Apr 24, 2002 42.32 42.74 42.32 42.34 41,926 -0.43(-1.00%)
Apr 23, 2002 42.85 42.87 42.66 42.77 20,299 +0.53(+1.25%)
Apr 22, 2002 42.47 42.65 42.17 42.25 31,444 -0.63(-1.46%)
Apr 19, 2002 42.40 42.89 42.32 42.87 73,503 +0.33(+0.78%)
Apr 18, 2002 42.41 42.55 42.13 42.54 63,685 +0.70(+1.68%)
Apr 17, 2002 41.91 42.33 41.83 41.84 109,326 -0.82(-1.93%)
Apr 16, 2002 41.87 42.66 41.87 42.66 118,348 +1.32(+3.19%)
Apr 15, 2002 41.34 41.72 41.24 41.34 38,874 -0.05(-0.13%)
Apr 12, 2002 41.15 41.40 40.99 41.39 16,319 +0.17(+0.40%)
Apr 11, 2002 41.45 41.81 41.00 41.23 82,923 -1.17(-2.76%)
Apr 10, 2002 42.13 42.51 42.00 42.40 32,373 +0.75(+1.81%)
Apr 09, 2002 41.45 41.68 41.45 41.64 35,424 -0.61(-1.44%)
Apr 08, 2002 41.76 42.28 41.65 42.25 32,505 -0.33(-0.78%)
Apr 05, 2002 42.37 42.66 42.34 42.58 23,749 +0.34(+0.80%)
Apr 04, 2002 41.64 42.32 41.64 42.25 34,363 +0.77(+1.85%)
Apr 03, 2002 41.87 42.01 41.34 41.48 44,181 -0.27(-0.65%)
Apr 02, 2002 41.87 42.03 41.64 41.75 57,183 -0.42(-1.00%)
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.