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 (%)
Aug 31, 2011 53.99 54.42 53.73 54.15 968,054 +0.68(+1.27%)
Aug 30, 2011 53.44 53.75 53.12 53.47 1,034,671 -0.87(-1.61%)
Aug 29, 2011 53.78 54.54 53.67 54.34 964,802 +0.34(+0.63%)
Aug 26, 2011 53.71 54.47 53.20 54.00 551,025 +0.29(+0.53%)
Aug 25, 2011 54.60 54.85 53.47 53.72 612,092 -0.61(-1.12%)
Aug 24, 2011 53.73 54.41 53.64 54.33 918,415 -0.60(-1.10%)
Aug 23, 2011 53.99 54.93 53.60 54.93 586,605 +1.76(+3.32%)
Aug 22, 2011 53.94 54.01 52.80 53.17 1,241,700 -0.12(-0.23%)
Aug 19, 2011 54.05 54.60 53.01 53.29 2,059,961 -0.66(-1.22%)
Aug 18, 2011 54.62 54.62 53.44 53.94 1,161,967 -2.34(-4.16%)
Aug 17, 2011 56.57 56.75 56.06 56.29 298,293 -0.56(-0.98%)
Aug 16, 2011 56.70 57.29 56.32 56.84 335,298 -0.53(-0.92%)
Aug 15, 2011 56.95 57.43 56.72 57.37 419,933 +1.30(+2.31%)
Aug 12, 2011 56.12 56.56 55.85 56.08 852,847 -0.56(-0.98%)
Aug 11, 2011 55.44 57.24 55.03 56.63 768,873 +1.29(+2.33%)
Aug 10, 2011 56.85 56.85 55.22 55.34 980,604 -2.85(-4.90%)
Aug 09, 2011 57.46 58.25 55.65 58.19 1,708,761 +2.63(+4.73%)
Aug 08, 2011 57.46 58.26 55.10 55.56 1,581,992 -2.80(-4.79%)
Aug 05, 2011 58.79 59.09 56.91 58.36 1,619,930 +0.02(+0.03%)
Aug 04, 2011 59.29 59.57 58.33 58.34 1,531,032 -2.90(-4.74%)
Aug 03, 2011 61.10 61.35 60.17 61.25 802,283 -0.02(-0.04%)
Aug 02, 2011 61.35 62.23 61.08 61.27 940,686 -0.36(-0.59%)
Aug 01, 2011 61.87 61.96 61.17 61.63 638,683 -0.11(-0.18%)
Jul 29, 2011 61.18 61.89 61.07 61.74 486,461 +0.37(+0.60%)
Jul 28, 2011 61.79 62.13 61.28 61.37 654,171 -0.56(-0.90%)
Jul 27, 2011 62.73 62.85 61.84 61.93 553,105 -1.45(-2.29%)
Jul 26, 2011 63.48 63.63 63.16 63.39 456,666 -0.02(-0.04%)
Jul 25, 2011 63.31 63.73 63.31 63.41 302,528 -0.66(-1.04%)
Jul 22, 2011 64.21 64.22 64.02 64.07 271,454 -0.35(-0.54%)
Jul 21, 2011 63.56 64.43 63.54 64.42 813,060 +0.86(+1.35%)
Jul 20, 2011 63.57 63.61 63.09 63.56 327,296 +0.07(+0.11%)
Jul 19, 2011 63.11 63.85 63.11 63.49 588,250 +0.66(+1.06%)
Jul 18, 2011 62.93 63.02 62.52 62.83 1,106,617 -0.37(-0.58%)
Jul 15, 2011 63.41 63.73 62.89 63.20 619,095 -0.32(-0.51%)
Jul 14, 2011 63.85 64.18 63.24 63.52 561,209 -0.30(-0.47%)
Jul 13, 2011 63.66 64.25 63.59 63.82 633,480 +0.78(+1.24%)
Jul 12, 2011 62.99 63.50 62.96 63.04 610,716 -0.05(-0.07%)
Jul 11, 2011 63.07 63.25 62.82 63.09 668,818 -0.53(-0.83%)
Jul 08, 2011 63.56 63.80 63.08 63.61 628,295 -0.18(-0.28%)
Jul 07, 2011 63.69 63.99 63.46 63.79 558,757 +0.28(+0.44%)
Jul 06, 2011 63.48 63.58 63.14 63.51 439,054 +0.50(+0.80%)
Jul 05, 2011 62.93 63.12 62.73 63.01 388,841 +0.11(+0.18%)
Jul 01, 2011 62.14 62.93 62.14 62.90 828,654 +0.78(+1.25%)
Jun 30, 2011 61.60 62.29 61.57 62.12 706,667 +0.67(+1.09%)
Jun 29, 2011 61.17 61.55 60.73 61.45 571,875 +1.09(+1.81%)
Jun 28, 2011 60.16 60.48 60.12 60.36 320,725 +0.26(+0.43%)
Jun 27, 2011 60.05 60.35 59.90 60.10 826,726 -1.17(-1.91%)
Jun 24, 2011 61.42 61.56 61.18 61.27 443,450 +0.35(+0.58%)
Jun 23, 2011 60.27 60.98 60.18 60.91 754,650 +0.09(+0.15%)
Jun 22, 2011 60.69 61.36 60.69 60.82 536,059 -0.05(-0.07%)
Jun 21, 2011 60.52 60.97 60.39 60.87 534,942 +0.47(+0.79%)
Jun 20, 2011 60.27 60.45 60.24 60.39 611,049 +0.47(+0.78%)
Jun 17, 2011 60.00 60.22 59.82 59.93 497,933 +0.03(+0.05%)
Jun 16, 2011 59.72 60.11 59.57 59.90 769,729 -0.01(-0.01%)
Jun 15, 2011 60.23 60.55 59.75 59.90 730,511 -0.72(-1.19%)
Jun 14, 2011 60.36 60.79 60.33 60.63 615,887 +0.54(+0.90%)
Jun 13, 2011 60.45 60.49 59.84 60.09 1,109,330 -0.72(-1.18%)
Jun 10, 2011 61.28 61.29 60.76 60.80 1,326,889 -0.94(-1.53%)
Jun 09, 2011 61.49 61.91 61.36 61.74 409,571 +0.13(+0.21%)
Jun 08, 2011 61.76 62.12 61.48 61.62 986,589 +0.14(+0.22%)
Jun 07, 2011 61.62 61.73 61.37 61.48 1,009,405 +1.24(+2.06%)
Jun 06, 2011 60.41 60.56 60.09 60.24 590,518 -0.44(-0.73%)
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.