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 (%)
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%)
Jan 03, 2005 61.88 62.01 61.18 61.34 326,253 -0.37(-0.60%)
Dec 31, 2004 60.94 61.71 60.94 61.71 182,033 +0.92(+1.51%)
Dec 30, 2004 60.64 60.98 60.51 60.79 128,564 +0.62(+1.03%)
Dec 29, 2004 60.39 60.39 59.95 60.17 106,407 -0.39(-0.65%)
Dec 28, 2004 60.41 60.65 60.31 60.56 163,856 +0.15(+0.25%)
Dec 27, 2004 60.08 60.55 60.08 60.41 242,268 +0.80(+1.34%)
Dec 23, 2004 59.51 59.73 59.46 59.61 157,753 +0.17(+0.29%)
Dec 22, 2004 58.80 59.67 58.80 59.44 303,963 +0.60(+1.01%)
Dec 21, 2004 58.64 58.94 58.59 58.84 165,714 +0.32(+0.54%)
Dec 20, 2004 58.22 58.75 58.22 58.53 190,657 +0.41(+0.70%)
Dec 17, 2004 58.09 58.25 58.07 58.12 223,826 +0.22(+0.38%)
Dec 16, 2004 58.00 58.06 57.73 57.90 303,433 +0.01(+0.01%)
Dec 15, 2004 58.01 58.13 57.71 57.89 279,020 +0.35(+0.60%)
Dec 14, 2004 57.26 57.63 56.97 57.55 567,063 +1.02(+1.80%)
Dec 13, 2004 56.26 56.67 56.09 56.53 507,491 +0.06(+0.11%)
Dec 10, 2004 55.42 56.64 55.34 56.47 1,041,385 +0.24(+0.43%)
Dec 09, 2004 56.06 56.38 55.59 56.23 368,710 -0.32(-0.56%)
Dec 08, 2004 56.53 56.57 56.28 56.54 243,728 +0.60(+1.06%)
Dec 07, 2004 56.34 56.34 55.94 55.95 334,081 -0.47(-0.84%)
Dec 06, 2004 56.69 56.69 56.27 56.42 536,680 -0.79(-1.38%)
Dec 03, 2004 57.02 57.26 56.94 57.21 239,615 +0.26(+0.45%)
Dec 02, 2004 56.90 57.16 56.90 56.96 366,322 +0.01(+0.01%)
Dec 01, 2004 56.15 57.05 56.13 56.95 429,609 +0.64(+1.14%)
Nov 30, 2004 56.83 56.83 56.15 56.31 549,815 -1.00(-1.75%)
Nov 29, 2004 57.66 57.70 57.26 57.31 294,411 -0.32(-0.56%)
Nov 26, 2004 57.50 57.77 57.50 57.64 125,380 +0.29(+0.50%)
Nov 24, 2004 57.28 57.46 57.24 57.35 174,868 +0.18(+0.32%)
Nov 23, 2004 57.13 57.52 56.98 57.17 197,025 -0.29(-0.50%)
Nov 22, 2004 57.30 57.46 56.98 57.46 307,148 -0.66(-1.14%)
Nov 19, 2004 58.66 58.74 58.11 58.12 195,168 -0.37(-0.63%)
Nov 18, 2004 58.44 58.70 58.20 58.49 447,255 -1.11(-1.86%)
Nov 17, 2004 59.02 59.84 59.02 59.60 419,127 +0.31(+0.52%)
Nov 16, 2004 59.62 59.62 59.11 59.29 202,996 -0.38(-0.64%)
Nov 15, 2004 59.92 59.92 59.37 59.67 242,003 +0.70(+1.19%)
Nov 12, 2004 58.45 59.16 58.28 58.97 311,261 +1.09(+1.87%)
Nov 11, 2004 57.56 58.16 57.51 57.88 327,049 -0.13(-0.22%)
Nov 10, 2004 58.19 58.19 57.96 58.01 516,115 -0.66(-1.13%)
Nov 09, 2004 58.52 58.80 58.34 58.68 263,762 +0.16(+0.27%)
Nov 08, 2004 58.28 58.82 58.08 58.52 458,665 -0.73(-1.23%)
Nov 05, 2004 59.06 59.66 59.01 59.25 361,811 -0.02(-0.04%)
Nov 04, 2004 58.62 59.31 58.46 59.27 383,437 +0.71(+1.21%)
Nov 03, 2004 58.60 58.78 58.43 58.56 485,599 +0.46(+0.79%)
Nov 02, 2004 57.51 58.45 57.47 58.10 379,590 +0.11(+0.18%)
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.