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 (%)
Mar 28, 2013 77.94 77.97 77.61 77.94 430,784 -0.35(-0.45%)
Mar 27, 2013 77.93 78.36 77.78 78.29 866,116 -0.38(-0.48%)
Mar 26, 2013 78.85 78.94 78.31 78.67 365,956 +0.22(+0.28%)
Mar 25, 2013 79.18 79.19 77.83 78.45 389,015 -0.52(-0.65%)
Mar 22, 2013 78.73 79.01 78.68 78.97 232,561 +0.35(+0.44%)
Mar 21, 2013 79.20 79.20 78.40 78.62 450,470 -0.57(-0.72%)
Mar 20, 2013 78.52 79.46 78.52 79.19 406,568 +0.86(+1.10%)
Mar 19, 2013 78.74 78.97 77.91 78.33 319,176 +0.21(+0.27%)
Mar 18, 2013 78.54 78.69 77.99 78.12 634,038 -0.81(-1.02%)
Mar 15, 2013 79.08 79.13 78.60 78.92 376,022 +0.30(+0.38%)
Mar 14, 2013 78.27 78.70 78.24 78.62 258,796 +0.45(+0.57%)
Mar 13, 2013 77.96 78.40 77.86 78.18 237,582 +0.14(+0.18%)
Mar 12, 2013 78.17 78.55 77.86 78.03 524,700 -1.09(-1.37%)
Mar 11, 2013 78.90 79.12 78.77 79.12 229,525 +0.38(+0.48%)
Mar 08, 2013 78.53 78.97 78.21 78.74 553,947 +0.33(+0.42%)
Mar 07, 2013 78.37 78.84 78.29 78.41 525,323 -0.90(-1.14%)
Mar 06, 2013 79.15 79.44 78.76 79.32 798,553 +0.87(+1.11%)
Mar 05, 2013 78.01 78.82 77.92 78.44 2,910,557 +0.65(+0.84%)
Mar 04, 2013 77.46 77.80 77.06 77.79 322,476 -0.19(-0.24%)
Mar 01, 2013 77.71 78.18 77.45 77.98 1,219,172 +0.07(+0.09%)
Feb 28, 2013 77.79 78.27 77.51 77.91 709,571 +0.75(+0.97%)
Feb 27, 2013 76.31 77.31 76.17 77.16 572,269 -0.65(-0.83%)
Feb 26, 2013 77.64 78.05 77.08 77.80 1,113,947 +2.31(+3.06%)
Feb 25, 2013 77.55 77.82 75.43 75.50 896,706 -2.22(-2.85%)
Feb 22, 2013 77.48 77.71 77.04 77.71 914,436 +0.94(+1.23%)
Feb 21, 2013 77.27 77.39 76.19 76.77 801,391 -1.13(-1.45%)
Feb 20, 2013 78.81 78.97 77.86 77.90 792,899 +0.05(+0.07%)
Feb 19, 2013 77.28 77.98 77.15 77.85 991,968 -0.06(-0.08%)
Feb 15, 2013 78.18 78.29 77.77 77.91 630,310 -0.03(-0.04%)
Feb 14, 2013 78.21 78.59 77.90 77.94 704,899 -1.19(-1.51%)
Feb 13, 2013 79.48 79.67 78.99 79.13 1,126,712 -0.47(-0.59%)
Feb 12, 2013 79.81 79.90 79.47 79.60 599,566 -0.84(-1.04%)
Feb 11, 2013 79.79 80.49 79.79 80.44 921,838 +1.12(+1.42%)
Feb 08, 2013 79.43 79.66 79.00 79.32 1,026,647 +1.25(+1.61%)
Feb 07, 2013 78.46 78.67 77.76 78.06 898,061 +0.00(+0.00%)
Feb 06, 2013 77.27 78.06 77.04 78.06 1,454,967 +3.77(+5.08%)
Feb 04, 2013 74.75 74.89 74.14 74.29 856,553 -0.23(-0.31%)
Feb 01, 2013 73.84 74.62 73.80 74.52 704,470 +2.10(+2.89%)
Jan 31, 2013 72.59 72.63 72.22 72.42 434,171 -0.17(-0.24%)
Jan 30, 2013 72.99 73.14 72.56 72.59 338,126 +0.00(+0.00%)
Jan 29, 2013 72.34 72.78 72.28 72.59 487,778 +0.62(+0.87%)
Jan 28, 2013 72.29 72.29 71.77 71.97 548,437 -1.00(-1.37%)
Jan 25, 2013 73.24 73.26 72.84 72.97 490,966 +0.27(+0.38%)
Jan 24, 2013 72.13 73.01 72.13 72.70 687,268 +0.98(+1.37%)
Jan 23, 2013 71.53 71.83 71.49 71.72 556,162 -0.29(-0.40%)
Jan 22, 2013 71.66 72.10 71.49 72.01 735,265 -0.80(-1.11%)
Jan 18, 2013 72.88 72.91 72.49 72.82 681,562 -0.68(-0.92%)
Jan 17, 2013 72.87 73.79 72.59 73.49 980,776 +1.62(+2.26%)
Jan 16, 2013 71.63 72.51 71.53 71.87 922,306 -1.36(-1.86%)
Jan 15, 2013 72.58 73.33 72.37 73.23 1,388,995 -0.28(-0.38%)
Jan 14, 2013 73.34 73.68 73.21 73.51 793,770 +0.52(+0.72%)
Jan 11, 2013 72.89 73.27 72.89 72.98 651,886 -0.57(-0.77%)
Jan 10, 2013 73.11 73.74 72.94 73.55 595,625 +0.91(+1.25%)
Jan 09, 2013 72.21 72.64 72.15 72.64 499,056 +1.31(+1.84%)
Jan 08, 2013 71.36 71.59 70.77 71.33 659,808 -1.21(-1.67%)
Jan 07, 2013 72.41 72.78 71.68 72.54 428,650 -1.37(-1.86%)
Jan 04, 2013 73.49 74.08 73.20 73.92 979,460 +1.50(+2.07%)
Jan 03, 2013 72.42 72.99 72.23 72.42 711,947 -0.47(-0.65%)
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.