Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

183.47 +6.76 (+3.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 66.99 67.77 66.41 67.65 854,901 +0.54(+0.80%)
May 28, 2009 66.42 67.43 66.17 67.11 1,072,255 +2.20(+3.39%)
May 27, 2009 66.49 66.49 64.61 64.90 571,196 -0.75(-1.14%)
May 26, 2009 64.52 66.09 63.72 65.66 956,938 +2.08(+3.28%)
May 22, 2009 64.16 64.47 63.52 63.57 586,032 -0.43(-0.67%)
May 21, 2009 63.95 64.59 63.49 64.00 996,228 -0.37(-0.58%)
May 20, 2009 65.59 65.91 64.21 64.37 1,125,281 -0.46(-0.72%)
May 19, 2009 65.60 65.60 64.63 64.84 638,984 +0.30(+0.46%)
May 18, 2009 63.38 64.74 63.38 64.54 955,508 +1.75(+2.78%)
May 15, 2009 62.79 63.59 62.16 62.79 669,978 +0.74(+1.20%)
May 14, 2009 61.87 62.66 61.19 62.05 843,982 -0.02(-0.03%)
May 13, 2009 63.82 63.93 61.43 62.07 1,936,286 -2.96(-4.56%)
May 12, 2009 65.08 65.48 64.23 65.03 839,697 +0.22(+0.34%)
May 11, 2009 65.16 65.37 64.39 64.81 1,074,152 -2.01(-3.01%)
May 08, 2009 66.61 67.28 65.43 66.82 1,519,278 -0.40(-0.59%)
May 07, 2009 69.21 70.34 67.18 67.22 1,493,503 -3.29(-4.67%)
May 06, 2009 70.70 70.85 69.67 70.51 1,225,013 +1.10(+1.58%)
May 05, 2009 68.04 69.59 68.04 69.41 924,810 +0.55(+0.80%)
May 04, 2009 67.51 68.98 67.50 68.86 1,109,015 +2.04(+3.06%)
May 01, 2009 66.89 67.01 66.31 66.82 1,037,384 +0.01(+0.01%)
Apr 30, 2009 67.33 68.12 66.36 66.81 1,668,787 +0.70(+1.06%)
Apr 29, 2009 64.90 66.88 64.58 66.11 1,225,285 +1.18(+1.82%)
Apr 28, 2009 64.58 65.64 64.38 64.93 1,057,221 -1.40(-2.11%)
Apr 27, 2009 65.92 67.51 65.86 66.33 843,395 -1.97(-2.88%)
Apr 24, 2009 67.53 69.12 66.63 68.30 2,210,209 +0.78(+1.15%)
Apr 23, 2009 67.50 67.52 66.11 67.52 1,443,200 +1.44(+2.18%)
Apr 22, 2009 64.25 67.20 64.25 66.08 1,447,577 +1.54(+2.38%)
Apr 21, 2009 63.13 64.59 63.13 64.54 625,589 +0.57(+0.90%)
Apr 20, 2009 65.82 65.82 63.64 63.97 1,084,166 -1.14(-1.75%)
Apr 17, 2009 66.31 66.31 64.60 65.11 981,908 +0.38(+0.59%)
Apr 16, 2009 64.01 65.12 63.63 64.73 1,222,641 -0.35(-0.54%)
Apr 15, 2009 64.03 65.14 64.02 65.08 653,247 +1.06(+1.66%)
Apr 14, 2009 64.77 64.82 63.69 64.02 1,036,993 -2.41(-3.63%)
Apr 13, 2009 65.43 66.63 65.21 66.43 926,223 -0.41(-0.61%)
Apr 09, 2009 66.04 66.95 66.00 66.84 1,117,737 +2.96(+4.64%)
Apr 08, 2009 63.81 64.32 63.22 63.87 1,543,611 +2.07(+3.35%)
Apr 07, 2009 62.15 62.31 61.21 61.81 1,006,451 -0.37(-0.60%)
Apr 06, 2009 62.61 62.77 61.47 62.18 1,424,283 -1.22(-1.92%)
Apr 03, 2009 62.22 63.59 62.15 63.39 2,197,023 +2.85(+4.71%)
Apr 02, 2009 59.07 61.39 58.71 60.54 2,455,543 +3.23(+5.64%)
Apr 01, 2009 55.85 57.71 55.62 57.31 2,941,789 +3.88(+7.27%)
Mar 31, 2009 54.94 54.94 53.29 53.43 1,398,793 -0.19(-0.36%)
Mar 30, 2009 54.69 54.82 53.17 53.62 1,184,181 -2.99(-5.28%)
Mar 26, 2009 56.26 56.78 55.19 56.61 1,802,438 +1.54(+2.80%)
Mar 25, 2009 54.43 55.81 53.76 55.07 1,836,390 +1.99(+3.74%)
Mar 24, 2009 53.82 54.06 52.86 53.08 1,176,130 -1.49(-2.74%)
Mar 23, 2009 53.60 54.57 53.55 54.57 1,244,413 +3.99(+7.89%)
Mar 20, 2009 51.34 51.88 50.43 50.58 776,201 -1.34(-2.59%)
Mar 19, 2009 52.90 52.90 51.71 51.93 918,473 -0.88(-1.68%)
Mar 18, 2009 51.53 53.34 50.40 52.81 1,238,968 +0.73(+1.39%)
Mar 17, 2009 50.52 52.09 50.23 52.09 1,220,068 +1.62(+3.21%)
Mar 16, 2009 50.91 51.98 50.35 50.47 1,285,741 +0.06(+0.12%)
Mar 13, 2009 51.08 51.08 49.52 50.41 0 +0.52(+1.04%)
Mar 12, 2009 48.74 50.08 48.25 49.89 1,072,184 +0.13(+0.25%)
Mar 11, 2009 49.59 50.41 49.26 49.77 1,587,860 -0.47(-0.93%)
Mar 10, 2009 48.51 50.47 48.44 50.23 1,272,534 +2.09(+4.33%)
Mar 09, 2009 48.71 48.80 47.40 48.15 1,470,136 -0.48(-0.98%)
Mar 06, 2009 49.33 49.67 47.55 48.62 0 +0.01(+0.02%)
Mar 05, 2009 49.87 50.33 48.17 48.61 1,026,464 -2.26(-4.45%)
Mar 04, 2009 51.39 51.54 50.38 50.88 1,417,183 +0.24(+0.48%)
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.