Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

218.72 +1.88 (+0.87%)
Official Closing Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 50.45 50.57 50.08 50.09 935,325 -2.21(-4.23%)
Oct 28, 2011 51.96 52.41 51.75 52.30 769,650 +0.30(+0.58%)
Oct 27, 2011 51.30 52.38 51.28 52.00 1,029,395 +1.78(+3.54%)
Oct 26, 2011 50.44 50.44 49.89 50.22 843,472 +0.43(+0.86%)
Oct 25, 2011 50.15 50.44 49.67 49.79 690,373 -1.28(-2.51%)
Oct 24, 2011 50.58 51.25 50.58 51.08 492,114 +0.32(+0.62%)
Oct 21, 2011 50.45 50.87 50.32 50.76 582,493 +0.62(+1.23%)
Oct 20, 2011 50.31 50.43 49.67 50.15 885,446 -0.41(-0.82%)
Oct 19, 2011 50.88 50.96 50.33 50.56 463,567 -0.59(-1.15%)
Oct 18, 2011 50.42 51.59 50.29 51.14 498,540 +0.60(+1.19%)
Oct 17, 2011 50.69 51.02 50.45 50.54 427,003 -0.11(-0.21%)
Oct 14, 2011 50.56 50.78 50.36 50.65 561,697 -0.18(-0.35%)
Oct 13, 2011 50.70 50.92 50.42 50.83 676,576 -0.08(-0.15%)
Oct 12, 2011 50.87 51.29 50.56 50.90 667,062 +0.37(+0.73%)
Oct 11, 2011 50.45 50.84 50.32 50.54 484,012 -0.52(-1.01%)
Oct 10, 2011 50.45 51.12 50.38 51.05 454,568 +1.40(+2.83%)
Oct 07, 2011 50.42 50.45 49.61 49.65 776,042 -0.80(-1.59%)
Oct 06, 2011 50.30 50.54 50.10 50.45 564,847 +0.38(+0.76%)
Oct 05, 2011 49.23 50.28 49.06 50.07 752,746 -0.39(-0.77%)
Oct 04, 2011 49.64 50.46 49.03 50.46 1,081,452 +0.18(+0.36%)
Oct 03, 2011 51.47 51.87 50.07 50.28 729,029 -0.97(-1.89%)
Sep 30, 2011 51.78 52.08 51.24 51.25 787,545 -1.46(-2.78%)
Sep 29, 2011 52.94 53.24 51.87 52.71 500,068 +0.80(+1.55%)
Sep 28, 2011 52.32 52.91 51.81 51.91 627,829 +0.26(+0.49%)
Sep 27, 2011 52.39 52.49 51.40 51.66 817,392 +0.41(+0.79%)
Sep 26, 2011 50.95 51.27 50.35 51.25 766,296 +0.69(+1.36%)
Sep 23, 2011 50.07 50.60 49.81 50.56 474,529 +0.66(+1.31%)
Sep 22, 2011 50.23 50.69 49.44 49.91 766,489 -0.99(-1.95%)
Sep 21, 2011 52.25 52.40 50.82 50.90 555,523 -1.59(-3.02%)
Sep 20, 2011 52.72 53.18 52.40 52.49 830,014 -0.31(-0.58%)
Sep 19, 2011 52.06 52.92 51.73 52.79 639,603 +0.02(+0.04%)
Sep 16, 2011 53.28 53.32 52.48 52.77 376,112 -0.30(-0.56%)
Sep 15, 2011 52.55 53.09 52.28 53.07 567,023 +1.22(+2.36%)
Sep 14, 2011 51.75 52.33 51.11 51.84 527,508 +0.39(+0.75%)
Sep 13, 2011 51.15 51.52 50.94 51.46 571,551 +0.66(+1.29%)
Sep 12, 2011 50.10 50.85 49.97 50.80 720,182 +0.28(+0.55%)
Sep 09, 2011 50.98 51.14 50.35 50.53 666,213 -1.17(-2.26%)
Sep 08, 2011 51.87 52.27 51.47 51.70 660,173 -0.36(-0.69%)
Sep 07, 2011 51.95 52.16 51.63 52.05 969,027 +1.18(+2.31%)
Sep 06, 2011 50.56 51.03 50.40 50.88 1,283,908 -0.80(-1.54%)
Sep 02, 2011 52.25 52.33 51.44 51.67 1,025,065 -1.36(-2.57%)
Sep 01, 2011 53.36 53.78 52.95 53.04 634,013 -0.50(-0.93%)
Aug 31, 2011 53.38 53.80 53.13 53.54 979,092 +0.67(+1.27%)
Aug 30, 2011 52.84 53.14 52.52 52.87 1,046,469 -0.86(-1.61%)
Aug 29, 2011 53.17 53.92 53.07 53.73 975,803 +0.34(+0.63%)
Aug 26, 2011 53.10 53.86 52.60 53.39 557,308 +0.28(+0.53%)
Aug 25, 2011 53.98 54.24 52.87 53.11 619,072 -0.60(-1.12%)
Aug 24, 2011 53.13 53.80 53.04 53.71 928,888 -0.60(-1.10%)
Aug 23, 2011 53.38 54.31 52.99 54.31 593,294 +1.74(+3.32%)
Aug 22, 2011 53.33 53.40 52.20 52.57 1,255,859 -0.12(-0.23%)
Aug 19, 2011 53.44 53.98 52.41 52.69 2,083,451 -0.65(-1.22%)
Aug 18, 2011 54.01 54.01 52.84 53.33 1,175,217 -2.32(-4.16%)
Aug 17, 2011 55.94 56.11 55.43 55.65 301,694 -0.55(-0.98%)
Aug 16, 2011 56.06 56.64 55.69 56.20 339,121 -0.52(-0.92%)
Aug 15, 2011 56.31 56.78 56.08 56.73 424,721 +1.28(+2.31%)
Aug 12, 2011 55.49 55.92 55.22 55.44 862,572 -0.55(-0.98%)
Aug 11, 2011 54.81 56.59 54.41 56.00 777,640 +1.27(+2.33%)
Aug 10, 2011 56.21 56.21 54.60 54.72 991,785 -2.82(-4.90%)
Aug 09, 2011 56.81 57.59 55.03 57.54 1,728,246 +2.60(+4.73%)
Aug 08, 2011 56.81 57.60 54.48 54.94 1,600,031 -2.76(-4.79%)
Aug 05, 2011 58.13 58.42 56.27 57.70 1,638,402 +0.01(+0.03%)
Aug 04, 2011 58.62 58.90 57.67 57.69 1,548,490 -2.87(-4.74%)
Aug 03, 2011 60.41 60.66 59.49 60.56 811,431 -0.02(-0.04%)
Aug 02, 2011 60.66 61.53 60.39 60.58 951,413 -0.36(-0.59%)
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.