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 29, 2012 60.95 61.13 60.60 61.11 1,049,502 +1.85(+3.13%)
Jun 28, 2012 58.94 59.32 58.66 59.26 449,600 +1.34(+2.31%)
Jun 27, 2012 57.90 58.02 57.79 57.92 546,559 -0.02(-0.03%)
Jun 26, 2012 58.05 58.08 57.60 57.94 678,381 +0.16(+0.28%)
Jun 25, 2012 58.08 58.14 57.54 57.78 521,379 -0.54(-0.92%)
Jun 22, 2012 58.46 58.47 58.01 58.32 248,493 +0.41(+0.71%)
Jun 21, 2012 59.09 59.21 57.86 57.91 394,699 -0.85(-1.45%)
Jun 20, 2012 58.62 58.80 58.27 58.76 357,105 +0.37(+0.64%)
Jun 19, 2012 58.26 58.66 58.14 58.39 283,003 +0.03(+0.05%)
Jun 18, 2012 58.11 58.61 58.09 58.36 537,014 +0.27(+0.46%)
Jun 15, 2012 57.72 58.15 57.64 58.09 235,598 +0.36(+0.62%)
Jun 14, 2012 57.58 57.83 57.32 57.73 293,936 -0.08(-0.14%)
Jun 13, 2012 58.03 58.24 57.67 57.82 341,836 -0.27(-0.46%)
Jun 12, 2012 57.86 58.14 57.52 58.08 185,540 +0.68(+1.19%)
Jun 11, 2012 58.30 58.34 57.38 57.40 371,504 -0.70(-1.20%)
Jun 08, 2012 57.73 58.16 57.45 58.10 357,243 -0.24(-0.42%)
Jun 07, 2012 58.87 58.96 58.23 58.34 296,877 -0.03(-0.05%)
Jun 06, 2012 57.73 58.39 57.71 58.37 523,076 +1.41(+2.48%)
Jun 05, 2012 56.62 57.12 56.53 56.96 325,876 +0.30(+0.52%)
Jun 04, 2012 56.75 56.76 56.12 56.66 769,509 -0.14(-0.25%)
Jun 01, 2012 57.60 57.83 56.76 56.81 757,053 -1.58(-2.71%)
May 31, 2012 58.39 58.65 58.04 58.39 388,193 +0.42(+0.72%)
May 30, 2012 58.14 58.38 57.92 57.97 644,752 -0.54(-0.92%)
May 29, 2012 58.54 58.96 58.24 58.51 572,866 +0.19(+0.33%)
May 25, 2012 58.49 58.58 58.17 58.32 262,832 -0.30(-0.52%)
May 24, 2012 58.66 58.84 58.27 58.62 472,440 -0.04(-0.06%)
May 23, 2012 58.61 58.68 57.92 58.66 317,191 +0.02(+0.04%)
May 22, 2012 58.79 59.18 58.36 58.64 371,391 +0.39(+0.68%)
May 21, 2012 57.54 58.31 57.51 58.24 751,971 +0.49(+0.84%)
May 18, 2012 58.36 58.48 57.61 57.76 481,798 -0.87(-1.49%)
May 17, 2012 58.87 59.09 58.58 58.63 1,160,744 +0.37(+0.64%)
May 16, 2012 58.77 59.00 58.18 58.26 741,493 -1.20(-2.02%)
May 15, 2012 59.93 59.94 59.34 59.46 566,132 -1.06(-1.76%)
May 14, 2012 60.74 60.90 60.44 60.52 507,852 -0.77(-1.25%)
May 11, 2012 61.54 61.96 61.24 61.29 591,145 +0.74(+1.23%)
May 10, 2012 60.95 61.04 60.51 60.54 628,947 -0.62(-1.02%)
May 09, 2012 60.13 61.50 59.89 61.17 1,042,026 +1.81(+3.04%)
May 08, 2012 59.31 59.45 58.77 59.36 576,424 -0.39(-0.66%)
May 07, 2012 59.41 59.88 59.28 59.75 332,301 +0.05(+0.08%)
May 04, 2012 59.81 59.86 59.53 59.71 784,073 -0.45(-0.74%)
May 03, 2012 60.60 60.62 60.13 60.16 512,924 -0.48(-0.79%)
May 02, 2012 60.45 60.82 60.25 60.63 418,038 -0.23(-0.37%)
May 01, 2012 60.40 61.17 60.40 60.86 718,657 -1.24(-1.99%)
Apr 30, 2012 62.31 62.31 61.79 62.10 470,075 -0.39(-0.62%)
Apr 27, 2012 62.33 62.64 62.17 62.49 356,177 +0.35(+0.56%)
Apr 26, 2012 61.46 62.28 61.46 62.14 263,237 +0.36(+0.58%)
Apr 25, 2012 61.50 61.81 61.42 61.78 435,505 +0.48(+0.78%)
Apr 24, 2012 61.34 61.57 61.11 61.30 467,364 +0.99(+1.64%)
Apr 23, 2012 60.31 60.40 59.92 60.32 835,526 -0.84(-1.38%)
Apr 20, 2012 61.52 61.64 61.13 61.16 817,607 -0.95(-1.53%)
Apr 19, 2012 62.62 62.83 62.01 62.11 544,501 +0.18(+0.29%)
Apr 18, 2012 61.74 62.15 61.67 61.93 521,770 +0.08(+0.14%)
Apr 17, 2012 61.59 62.24 61.46 61.84 446,313 +0.15(+0.25%)
Apr 16, 2012 62.12 62.15 61.54 61.69 352,499 -0.14(-0.22%)
Apr 13, 2012 62.18 62.19 61.56 61.83 590,233 -1.21(-1.92%)
Apr 12, 2012 62.40 63.11 62.35 63.03 436,070 +0.38(+0.61%)
Apr 11, 2012 62.59 62.72 62.09 62.65 631,604 +1.19(+1.94%)
Apr 10, 2012 62.24 62.59 61.27 61.46 981,459 -0.58(-0.93%)
Apr 09, 2012 61.97 62.29 61.81 62.04 580,053 -1.64(-2.58%)
Apr 05, 2012 63.25 63.73 63.19 63.68 434,287 +0.20(+0.31%)
Apr 04, 2012 63.61 63.67 63.00 63.48 825,582 -1.99(-3.04%)
Apr 03, 2012 65.81 65.89 65.11 65.47 575,937 -0.36(-0.54%)
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.