Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.79 -0.36 (-0.14%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 56.57 56.57 56.04 56.06 294,145 -0.50(-0.88%)
Mar 30, 2005 57.13 57.13 55.81 56.56 363,403 +0.76(+1.36%)
Mar 29, 2005 56.23 56.32 55.72 55.80 520,095 -0.93(-1.65%)
Mar 28, 2005 57.03 57.03 56.58 56.73 338,194 +0.35(+0.61%)
Mar 24, 2005 56.53 56.70 56.34 56.38 711,150 -0.90(-1.58%)
Mar 23, 2005 57.30 57.39 56.75 57.29 332,091 -0.07(-0.12%)
Mar 22, 2005 57.47 58.27 57.32 57.36 357,167 -0.34(-0.59%)
Mar 21, 2005 57.74 57.74 57.36 57.70 256,200 -0.02(-0.03%)
Mar 18, 2005 57.95 57.95 57.53 57.71 222,632 +0.17(+0.30%)
Mar 17, 2005 57.96 57.96 57.32 57.54 315,374 -0.55(-0.95%)
Mar 16, 2005 58.22 58.23 57.31 58.09 644,546 -0.35(-0.61%)
Mar 15, 2005 58.71 58.76 58.41 58.44 198,352 -0.63(-1.07%)
Mar 14, 2005 59.42 59.42 58.53 59.08 279,816 -0.35(-0.60%)
Mar 11, 2005 59.76 59.90 59.33 59.43 184,819 -0.23(-0.39%)
Mar 10, 2005 59.32 59.78 59.32 59.66 235,900 +0.40(+0.67%)
Mar 09, 2005 59.73 59.92 59.22 59.26 504,041 +0.02(+0.04%)
Mar 08, 2005 59.72 59.72 59.17 59.24 242,932 +0.11(+0.19%)
Mar 07, 2005 59.15 59.42 59.02 59.13 203,527 -0.25(-0.42%)
Mar 04, 2005 58.94 59.63 58.92 59.38 353,187 +0.62(+1.05%)
Mar 03, 2005 58.94 59.18 58.58 58.76 341,113 -0.17(-0.28%)
Mar 02, 2005 58.89 59.26 58.50 58.92 207,374 +0.04(+0.06%)
Mar 01, 2005 58.68 58.98 58.64 58.89 337,000 +0.26(+0.45%)
Feb 28, 2005 58.79 58.92 58.37 58.62 204,853 +0.14(+0.23%)
Feb 25, 2005 58.11 58.59 58.04 58.49 307,546 +0.38(+0.65%)
Feb 24, 2005 58.11 58.21 57.90 58.11 280,082 -0.45(-0.77%)
Feb 23, 2005 58.69 58.70 58.41 58.56 250,096 -0.19(-0.32%)
Feb 22, 2005 59.00 59.26 58.65 58.75 376,671 -0.92(-1.54%)
Feb 18, 2005 59.47 59.77 59.43 59.67 195,301 +0.92(+1.57%)
Feb 17, 2005 58.98 59.13 58.74 58.75 481,486 -0.99(-1.65%)
Feb 16, 2005 59.96 59.96 59.59 59.74 337,398 -0.60(-0.99%)
Feb 15, 2005 59.90 60.60 59.80 60.33 666,571 +0.26(+0.44%)
Feb 14, 2005 59.71 60.10 59.71 60.07 187,075 +0.45(+0.76%)
Feb 11, 2005 59.30 59.84 59.17 59.62 224,755 +0.37(+0.62%)
Feb 10, 2005 58.98 59.32 58.96 59.25 210,957 +0.62(+1.05%)
Feb 09, 2005 58.45 58.97 58.45 58.63 252,883 +0.31(+0.53%)
Feb 08, 2005 58.24 58.53 58.15 58.32 292,155 -0.26(-0.45%)
Feb 07, 2005 58.59 58.83 58.50 58.59 510,542 -0.68(-1.14%)
Feb 04, 2005 58.98 59.29 58.72 59.26 339,123 +0.84(+1.44%)
Feb 03, 2005 58.65 58.66 58.07 58.42 397,501 -0.91(-1.54%)
Feb 02, 2005 59.46 59.62 59.05 59.33 372,160 +0.05(+0.09%)
Feb 01, 2005 59.09 59.36 58.83 59.28 354,646 +0.35(+0.59%)
Jan 31, 2005 58.83 59.00 58.71 58.93 213,079 +0.86(+1.48%)
Jan 28, 2005 58.40 58.62 58.07 58.07 433,059 -0.42(-0.72%)
Jan 27, 2005 58.49 58.65 58.34 58.50 342,838 -0.86(-1.45%)
Jan 26, 2005 59.17 59.51 59.13 59.35 258,190 +0.75(+1.29%)
Jan 25, 2005 58.41 58.75 58.19 58.60 698,546 -0.63(-1.07%)
Jan 24, 2005 59.32 59.48 59.20 59.23 140,372 -0.17(-0.28%)
Jan 21, 2005 59.28 59.62 59.24 59.40 250,494 +0.38(+0.64%)
Jan 20, 2005 59.45 59.54 58.83 59.02 476,842 -0.97(-1.62%)
Jan 19, 2005 60.41 60.64 59.90 60.00 240,809 -0.84(-1.39%)
Jan 18, 2005 60.64 61.00 60.48 60.84 227,939 -0.59(-0.96%)
Jan 14, 2005 60.99 61.62 60.86 61.43 226,878 +0.97(+1.61%)
Jan 13, 2005 60.75 60.97 60.27 60.45 226,878 -0.67(-1.10%)
Jan 12, 2005 60.91 61.19 60.73 61.13 229,399 +0.21(+0.35%)
Jan 11, 2005 60.75 61.21 60.54 60.91 242,534 +0.65(+1.08%)
Jan 10, 2005 60.33 60.57 60.00 60.27 273,448 +0.39(+0.65%)
Jan 07, 2005 60.26 60.41 59.84 59.87 217,192 -0.66(-1.10%)
Jan 06, 2005 60.65 60.85 60.41 60.54 253,811 +0.34(+0.56%)
Jan 05, 2005 60.11 60.42 59.81 60.20 274,642 -0.15(-0.25%)
Jan 04, 2005 61.20 61.80 59.96 60.35 445,132 -0.99(-1.61%)
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.