Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

173.02 -2.19 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 71.06 71.36 70.47 71.04 750,129 +0.71(+1.01%)
Jan 28, 2011 71.23 71.36 70.15 70.34 957,840 -1.88(-2.60%)
Jan 27, 2011 71.77 72.45 71.75 72.21 551,442 +1.07(+1.51%)
Jan 26, 2011 71.22 71.62 70.93 71.14 1,025,844 -1.36(-1.87%)
Jan 25, 2011 72.12 72.60 71.99 72.50 353,938 +0.31(+0.43%)
Jan 24, 2011 71.25 72.33 71.04 72.19 452,135 +1.29(+1.82%)
Jan 21, 2011 70.73 71.17 70.56 70.90 702,921 -1.17(-1.62%)
Jan 20, 2011 72.16 72.29 71.34 72.06 895,657 -0.55(-0.76%)
Jan 19, 2011 73.50 73.51 72.37 72.62 664,091 -1.02(-1.39%)
Jan 18, 2011 73.75 73.91 73.37 73.64 462,400 -0.67(-0.91%)
Jan 14, 2011 73.92 74.43 73.85 74.31 621,633 +0.49(+0.67%)
Jan 13, 2011 73.72 74.07 73.48 73.82 1,045,369 +0.82(+1.13%)
Jan 12, 2011 72.76 73.17 72.40 73.00 684,062 +0.92(+1.27%)
Jan 11, 2011 72.00 72.08 71.64 72.08 449,143 +0.53(+0.74%)
Jan 10, 2011 71.05 71.55 70.93 71.55 481,361 +0.27(+0.38%)
Jan 07, 2011 71.42 71.71 71.02 71.29 793,734 +0.80(+1.13%)
Jan 06, 2011 70.08 70.79 69.92 70.49 1,241,248 +1.16(+1.67%)
Jan 05, 2011 68.82 69.49 68.04 69.33 603,892 +0.29(+0.43%)
Jan 04, 2011 68.58 69.04 68.39 69.04 498,948 +0.37(+0.54%)
Jan 03, 2011 68.31 68.94 68.31 68.67 459,273 +0.69(+1.02%)
Dec 31, 2010 67.64 68.17 67.55 67.98 299,267 +0.24(+0.36%)
Dec 30, 2010 68.22 68.37 67.48 67.73 291,259 -0.65(-0.95%)
Dec 29, 2010 68.24 68.40 68.08 68.38 339,281 +0.73(+1.09%)
Dec 28, 2010 67.91 67.91 67.49 67.65 284,274 +0.30(+0.45%)
Dec 27, 2010 66.92 67.43 66.92 67.34 265,426 +0.21(+0.31%)
Dec 23, 2010 67.43 67.47 66.96 67.14 230,494 -0.03(-0.04%)
Dec 22, 2010 67.04 67.34 67.04 67.16 225,011 -0.28(-0.41%)
Dec 21, 2010 67.00 67.54 66.82 67.44 439,179 +0.67(+1.01%)
Dec 20, 2010 66.93 67.12 66.67 66.76 350,335 -0.22(-0.32%)
Dec 17, 2010 66.95 67.21 66.78 66.98 329,518 -0.71(-1.05%)
Dec 16, 2010 67.43 67.80 67.15 67.69 221,190 +0.14(+0.20%)
Dec 15, 2010 67.51 68.01 67.39 67.55 377,502 +0.09(+0.13%)
Dec 14, 2010 67.52 67.85 67.31 67.47 383,797 +0.05(+0.08%)
Dec 13, 2010 67.29 67.63 67.01 67.41 471,151 +0.62(+0.93%)
Dec 10, 2010 66.70 66.99 66.43 66.79 455,201 -0.61(-0.91%)
Dec 09, 2010 67.75 67.75 67.09 67.40 409,057 -0.34(-0.50%)
Dec 08, 2010 68.01 68.11 67.23 67.74 420,679 -0.27(-0.39%)
Dec 07, 2010 68.56 68.68 67.91 68.01 601,224 -0.41(-0.59%)
Dec 06, 2010 68.30 68.55 68.13 68.42 331,009 +0.08(+0.11%)
Dec 03, 2010 67.86 68.51 67.79 68.34 757,489 +0.03(+0.04%)
Dec 02, 2010 67.74 68.70 67.72 68.31 676,292 -0.48(-0.70%)
Dec 01, 2010 68.35 69.00 68.31 68.80 1,352,322 +1.63(+2.43%)
Nov 30, 2010 66.52 67.42 66.19 67.16 638,967 -0.48(-0.72%)
Nov 29, 2010 67.22 67.76 66.59 67.65 624,662 -0.10(-0.14%)
Nov 26, 2010 67.51 67.83 67.48 67.74 362,802 -0.49(-0.72%)
Nov 24, 2010 67.84 68.23 68.23 68.23 756,483 +1.30(+1.94%)
Nov 23, 2010 66.92 67.74 66.64 66.94 725,332 -0.90(-1.33%)
Nov 22, 2010 67.74 68.01 67.25 67.84 748,412 +0.00(+0.00%)
Nov 19, 2010 67.47 67.84 66.96 67.84 1,107,788 +1.02(+1.53%)
Nov 18, 2010 66.88 67.01 66.42 66.82 1,144,061 +1.24(+1.90%)
Nov 17, 2010 65.56 65.86 65.34 65.57 770,222 +0.80(+1.23%)
Nov 16, 2010 65.38 65.41 64.62 64.78 965,887 -1.10(-1.67%)
Nov 15, 2010 65.94 66.02 65.41 65.87 716,669 +0.60(+0.91%)
Nov 12, 2010 65.30 66.05 65.08 65.28 1,291,430 +0.22(+0.35%)
Nov 11, 2010 65.06 65.14 64.71 65.05 790,189 +0.22(+0.33%)
Nov 10, 2010 64.17 65.11 63.97 64.84 1,512,259 +1.64(+2.60%)
Nov 09, 2010 63.98 64.28 62.91 63.19 1,018,864 -0.55(-0.87%)
Nov 08, 2010 63.63 63.82 63.20 63.75 1,042,041 +0.95(+1.51%)
Nov 05, 2010 63.83 63.90 62.55 62.80 1,177,569 -0.08(-0.12%)
Nov 04, 2010 62.20 62.95 61.92 62.87 2,174,341 +1.75(+2.86%)
Nov 03, 2010 60.71 61.13 60.30 61.13 507,005 +0.41(+0.68%)
Nov 02, 2010 60.82 61.16 60.69 60.71 618,657 +0.52(+0.86%)
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.