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 (%)
May 31, 2012 58.39 58.65 58.04 58.39 388,193 +0.42(+0.72%)
May 30, 2012 58.14 58.38 57.92 57.97 644,752 -0.54(-0.92%)
May 29, 2012 58.54 58.96 58.24 58.51 572,866 +0.19(+0.33%)
May 25, 2012 58.49 58.58 58.17 58.32 262,832 -0.30(-0.52%)
May 24, 2012 58.66 58.84 58.27 58.62 472,440 -0.04(-0.06%)
May 23, 2012 58.61 58.68 57.92 58.66 317,191 +0.02(+0.04%)
May 22, 2012 58.79 59.18 58.36 58.64 371,391 +0.39(+0.68%)
May 21, 2012 57.54 58.31 57.51 58.24 751,971 +0.49(+0.84%)
May 18, 2012 58.36 58.48 57.61 57.76 481,798 -0.87(-1.49%)
May 17, 2012 58.87 59.09 58.58 58.63 1,160,744 +0.37(+0.64%)
May 16, 2012 58.77 59.00 58.18 58.26 741,493 -1.20(-2.02%)
May 15, 2012 59.93 59.94 59.34 59.46 566,132 -1.06(-1.76%)
May 14, 2012 60.74 60.90 60.44 60.52 507,852 -0.77(-1.25%)
May 11, 2012 61.54 61.96 61.24 61.29 591,145 +0.74(+1.23%)
May 10, 2012 60.95 61.04 60.51 60.54 628,947 -0.62(-1.02%)
May 09, 2012 60.13 61.50 59.89 61.17 1,042,026 +1.81(+3.04%)
May 08, 2012 59.31 59.45 58.77 59.36 576,424 -0.39(-0.66%)
May 07, 2012 59.41 59.88 59.28 59.75 332,301 +0.05(+0.08%)
May 04, 2012 59.81 59.86 59.53 59.71 784,073 -0.45(-0.74%)
May 03, 2012 60.60 60.62 60.13 60.16 512,924 -0.48(-0.79%)
May 02, 2012 60.45 60.82 60.25 60.63 418,038 -0.23(-0.37%)
May 01, 2012 60.40 61.17 60.40 60.86 718,657 -1.24(-1.99%)
Apr 30, 2012 62.31 62.31 61.79 62.10 470,075 -0.39(-0.62%)
Apr 27, 2012 62.33 62.64 62.17 62.49 356,177 +0.35(+0.56%)
Apr 26, 2012 61.46 62.28 61.46 62.14 263,237 +0.36(+0.58%)
Apr 25, 2012 61.50 61.81 61.42 61.78 435,505 +0.48(+0.78%)
Apr 24, 2012 61.34 61.57 61.11 61.30 467,364 +0.99(+1.64%)
Apr 23, 2012 60.31 60.40 59.92 60.32 835,526 -0.84(-1.38%)
Apr 20, 2012 61.52 61.64 61.13 61.16 817,607 -0.95(-1.53%)
Apr 19, 2012 62.62 62.83 62.01 62.11 544,501 +0.18(+0.29%)
Apr 18, 2012 61.74 62.15 61.67 61.93 521,770 +0.08(+0.14%)
Apr 17, 2012 61.59 62.24 61.46 61.84 446,313 +0.15(+0.25%)
Apr 16, 2012 62.12 62.15 61.54 61.69 352,499 -0.14(-0.22%)
Apr 13, 2012 62.18 62.19 61.56 61.83 590,233 -1.21(-1.92%)
Apr 12, 2012 62.40 63.11 62.35 63.03 436,070 +0.38(+0.61%)
Apr 11, 2012 62.59 62.72 62.09 62.65 631,604 +1.19(+1.94%)
Apr 10, 2012 62.24 62.59 61.27 61.46 981,459 -0.58(-0.93%)
Apr 09, 2012 61.97 62.29 61.81 62.04 580,053 -1.64(-2.58%)
Apr 05, 2012 63.25 63.73 63.19 63.68 434,287 +0.20(+0.31%)
Apr 04, 2012 63.61 63.67 63.00 63.48 825,582 -1.99(-3.04%)
Apr 03, 2012 65.81 65.89 65.11 65.47 575,937 -0.36(-0.54%)
Apr 02, 2012 65.05 66.05 65.02 65.83 730,582 -0.10(-0.15%)
Mar 30, 2012 66.16 66.18 65.72 65.93 356,029 +0.58(+0.88%)
Mar 29, 2012 65.15 65.43 64.88 65.35 495,074 -0.49(-0.74%)
Mar 28, 2012 66.14 66.17 65.47 65.84 963,225 +0.80(+1.24%)
Mar 27, 2012 65.20 65.31 64.85 65.03 632,291 +0.98(+1.53%)
Mar 26, 2012 63.93 64.23 63.63 64.05 736,140 +0.45(+0.70%)
Mar 23, 2012 63.30 63.60 63.00 63.60 576,097 -0.51(-0.79%)
Mar 22, 2012 63.76 64.33 63.76 64.11 680,676 +0.36(+0.56%)
Mar 21, 2012 63.84 63.96 63.63 63.76 373,313 -0.53(-0.83%)
Mar 20, 2012 64.11 64.44 63.86 64.29 399,977 -0.44(-0.68%)
Mar 19, 2012 64.70 64.76 64.39 64.73 416,173 -0.12(-0.19%)
Mar 16, 2012 65.13 65.19 64.83 64.85 484,859 +0.05(+0.07%)
Mar 15, 2012 64.62 64.87 64.39 64.80 778,595 +1.37(+2.15%)
Mar 14, 2012 63.83 63.94 63.26 63.44 453,918 -0.33(-0.51%)
Mar 13, 2012 63.10 63.78 63.10 63.76 405,568 +0.90(+1.44%)
Mar 12, 2012 63.16 63.16 62.73 62.86 357,321 -0.78(-1.23%)
Mar 09, 2012 63.37 63.74 63.29 63.64 662,365 +0.98(+1.56%)
Mar 08, 2012 62.40 62.69 62.33 62.66 595,736 +1.37(+2.23%)
Mar 07, 2012 61.08 61.36 60.95 61.30 446,371 +0.43(+0.71%)
Mar 06, 2012 60.98 60.99 60.52 60.86 805,463 -0.83(-1.34%)
Mar 05, 2012 61.80 61.85 61.42 61.69 690,405 -0.25(-0.40%)
Mar 02, 2012 61.82 61.96 61.38 61.94 1,101,617 -1.14(-1.81%)
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.