Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.63 -0.52 (-0.21%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 43.64 43.92 43.47 43.83 98,579 +0.00(+0.00%)
Mar 28, 2002 43.64 43.92 43.47 43.83 98,579 +1.07(+2.50%)
Mar 27, 2002 42.12 42.96 42.12 42.76 63,287 +0.44(+1.05%)
Mar 26, 2002 42.21 42.60 42.21 42.31 46,569 -0.12(-0.28%)
Mar 25, 2002 43.00 43.18 42.40 42.43 46,039 -0.45(-1.05%)
Mar 22, 2002 42.89 43.11 42.79 42.89 172,480 -1.26(-2.85%)
Mar 21, 2002 43.75 44.32 43.70 44.14 61,960 +0.43(+0.98%)
Mar 20, 2002 43.87 44.00 43.52 43.72 81,463 -1.50(-3.32%)
Mar 19, 2002 45.03 45.22 44.62 45.21 119,409 +1.01(+2.28%)
Mar 18, 2002 44.47 44.50 43.94 44.20 61,164 -0.79(-1.76%)
Mar 15, 2002 44.39 45.17 44.32 45.00 21,891 +0.60(+1.36%)
Mar 14, 2002 44.20 44.63 44.20 44.39 60,368 +0.87(+2.01%)
Mar 13, 2002 44.05 44.05 43.19 43.52 44,181 -0.19(-0.43%)
Mar 12, 2002 43.41 43.71 42.81 43.71 54,928 -0.55(-1.24%)
Mar 11, 2002 44.09 44.38 43.94 44.26 135,065 +0.57(+1.29%)
Mar 08, 2002 43.53 44.28 43.38 43.69 99,906 -1.30(-2.88%)
Mar 07, 2002 44.62 45.03 44.62 44.99 97,650 +1.36(+3.13%)
Mar 06, 2002 42.58 43.65 42.55 43.62 124,186 +1.79(+4.29%)
Mar 05, 2002 42.13 42.40 41.70 41.83 371,496 -0.35(-0.82%)
Mar 04, 2002 41.45 42.21 41.30 42.18 163,325 +2.37(+5.96%)
Mar 01, 2002 38.78 39.94 38.67 39.80 60,368 +1.02(+2.64%)
Feb 28, 2002 38.33 38.78 38.30 38.78 62,093 +0.36(+0.94%)
Feb 27, 2002 38.44 38.62 38.29 38.42 64,613 -0.02(-0.06%)
Feb 26, 2002 38.55 38.85 38.21 38.44 210,559 -1.57(-3.92%)
Feb 25, 2002 39.53 40.02 39.49 40.01 34,628 +0.56(+1.41%)
Feb 22, 2002 39.42 39.58 39.32 39.45 119,409 +0.47(+1.22%)
Feb 21, 2002 39.19 39.74 38.97 38.97 57,847 +0.58(+1.51%)
Feb 20, 2002 38.14 38.39 37.93 38.39 49,621 +0.60(+1.60%)
Feb 19, 2002 38.74 38.75 37.78 37.79 81,198 -2.18(-5.45%)
Feb 18, 2002 40.13 40.32 39.95 39.97 36,486 +0.00(+0.00%)
Feb 15, 2002 40.13 40.32 39.95 39.97 36,486 +0.16(+0.40%)
Feb 14, 2002 39.80 40.25 39.80 39.81 157,886 -1.45(-3.53%)
Feb 13, 2002 40.78 41.27 40.78 41.27 106,672 +1.61(+4.07%)
Feb 12, 2002 39.57 39.68 39.38 39.65 71,513 +0.72(+1.86%)
Feb 11, 2002 38.18 39.42 38.05 38.93 94,333 +0.64(+1.67%)
Feb 08, 2002 38.18 38.36 37.65 38.29 89,291 +0.83(+2.21%)
Feb 07, 2002 37.50 37.85 37.38 37.46 68,594 +0.66(+1.80%)
Feb 06, 2002 36.89 37.20 36.74 36.80 45,641 -0.29(-0.77%)
Feb 05, 2002 37.53 37.54 36.96 37.08 103,355 -1.28(-3.34%)
Feb 04, 2002 39.12 39.12 38.06 38.36 60,102 -0.90(-2.30%)
Feb 01, 2002 39.49 39.49 39.23 39.27 56,520 -0.20(-0.50%)
Jan 31, 2002 39.27 39.57 39.27 39.46 86,107 -0.10(-0.25%)
Jan 30, 2002 38.65 39.72 38.30 39.56 338,990 +0.55(+1.41%)
Jan 29, 2002 39.57 39.61 39.00 39.01 112,908 -2.43(-5.87%)
Jan 28, 2002 41.42 41.68 41.38 41.45 111,183 +0.36(+0.88%)
Jan 25, 2002 41.45 41.45 40.96 41.08 239,084 +1.61(+4.09%)
Jan 24, 2002 39.78 40.02 39.46 39.47 77,350 +0.36(+0.93%)
Jan 23, 2002 38.63 39.16 38.44 39.11 55,724 +0.41(+1.05%)
Jan 22, 2002 39.12 39.19 38.67 38.70 63,287 -1.30(-3.26%)
Jan 21, 2002 39.77 40.02 39.65 40.01 50,948 +0.00(+0.00%)
Jan 18, 2002 39.77 40.02 39.65 40.01 50,948 +0.32(+0.82%)
Jan 17, 2002 39.19 39.74 39.19 39.68 63,287 -0.08(-0.19%)
Jan 16, 2002 39.94 39.94 39.49 39.76 45,641 +0.47(+1.19%)
Jan 15, 2002 39.38 39.68 39.08 39.29 50,284 -0.63(-1.59%)
Jan 14, 2002 40.18 40.25 39.80 39.92 65,808 -0.26(-0.64%)
Jan 11, 2002 40.40 40.40 40.08 40.18 58,643 +0.84(+2.15%)
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.