Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.68 -0.47 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 60.42 60.67 60.00 60.46 395,008 -0.46(-0.76%)
Aug 30, 2012 61.22 61.23 60.76 60.92 233,114 -0.58(-0.95%)
Aug 29, 2012 61.43 61.58 61.27 61.51 278,048 -0.45(-0.72%)
Aug 27, 2012 62.27 62.27 61.91 61.96 179,632 -0.68(-1.08%)
Aug 24, 2012 62.15 62.67 62.08 62.63 197,770 +0.32(+0.51%)
Aug 23, 2012 62.68 62.75 62.15 62.31 363,246 -0.30(-0.49%)
Aug 22, 2012 62.44 62.79 62.29 62.62 676,274 +0.43(+0.68%)
Aug 21, 2012 62.68 62.83 62.08 62.19 467,460 +0.17(+0.28%)
Aug 20, 2012 62.27 62.29 61.96 62.02 243,945 -0.68(-1.09%)
Aug 17, 2012 62.81 62.90 62.56 62.70 249,740 +0.20(+0.32%)
Aug 16, 2012 62.13 62.62 61.98 62.50 437,287 +1.59(+2.62%)
Aug 15, 2012 60.84 61.10 60.78 60.91 252,042 -0.10(-0.16%)
Aug 14, 2012 61.13 61.23 60.86 61.01 389,181 -0.49(-0.80%)
Aug 13, 2012 61.55 61.81 61.44 61.50 347,962 -0.38(-0.61%)
Aug 10, 2012 61.19 61.93 61.13 61.88 339,522 -0.05(-0.09%)
Aug 09, 2012 61.74 62.12 61.71 61.93 272,105 +0.47(+0.77%)
Aug 08, 2012 61.10 61.62 61.04 61.46 607,139 -0.57(-0.92%)
Aug 07, 2012 62.24 62.27 61.99 62.03 424,413 +0.71(+1.16%)
Aug 06, 2012 60.98 61.59 60.60 61.32 1,862,808 -0.24(-0.38%)
Aug 03, 2012 60.86 61.76 60.64 61.55 2,272,120 +3.06(+5.23%)
Aug 02, 2012 58.32 58.62 57.88 58.49 1,579,579 +0.24(+0.42%)
Aug 01, 2012 58.53 58.71 58.09 58.25 1,549,424 +0.15(+0.26%)
Jul 31, 2012 58.50 58.52 58.07 58.10 1,925,458 +0.79(+1.38%)
Jul 30, 2012 57.25 57.42 57.08 57.31 246,860 -0.47(-0.81%)
Jul 27, 2012 57.19 57.90 56.97 57.78 373,632 +1.50(+2.67%)
Jul 26, 2012 56.09 56.38 55.94 56.28 278,793 +1.21(+2.21%)
Jul 25, 2012 55.05 55.28 54.70 55.06 298,023 -0.36(-0.64%)
Jul 24, 2012 55.79 55.82 55.10 55.42 445,900 -0.95(-1.68%)
Jul 23, 2012 56.43 56.53 56.01 56.37 274,052 -0.68(-1.20%)
Jul 20, 2012 57.26 57.42 57.04 57.05 332,660 -1.23(-2.11%)
Jul 19, 2012 58.23 58.53 58.19 58.28 194,779 +0.21(+0.35%)
Jul 18, 2012 57.64 58.22 57.62 58.08 316,414 +0.46(+0.79%)
Jul 17, 2012 57.66 57.76 57.26 57.62 242,914 -0.27(-0.46%)
Jul 16, 2012 57.86 58.05 57.73 57.89 209,257 -0.24(-0.42%)
Jul 13, 2012 57.50 58.23 57.50 58.13 219,123 +0.49(+0.84%)
Jul 12, 2012 57.77 57.86 57.28 57.64 522,910 -1.10(-1.87%)
Jul 11, 2012 58.85 59.03 58.46 58.74 236,900 -0.17(-0.30%)
Jul 10, 2012 59.59 59.59 58.71 58.92 373,985 -1.33(-2.21%)
Jul 09, 2012 60.14 60.26 59.81 60.25 208,849 -0.61(-1.00%)
Jul 06, 2012 60.81 61.04 60.53 60.86 213,619 -0.36(-0.60%)
Jul 05, 2012 61.19 61.34 60.95 61.22 309,664 -0.20(-0.32%)
Jul 03, 2012 61.23 61.60 61.15 61.42 229,967 +0.53(+0.87%)
Jul 02, 2012 61.01 61.01 60.45 60.89 356,366 -0.23(-0.37%)
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%)
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.