Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

176.71 +3.56 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 69.72 70.08 69.53 69.71 1,062,518 +0.31(+0.44%)
May 23, 2011 69.19 69.67 69.08 69.40 569,830 -0.37(-0.53%)
May 20, 2011 70.08 70.08 69.54 69.77 610,529 -0.65(-0.92%)
May 19, 2011 70.70 70.83 70.00 70.42 778,044 -0.60(-0.85%)
May 18, 2011 70.87 71.10 70.69 71.02 450,127 +0.02(+0.02%)
May 17, 2011 70.86 71.17 70.56 71.00 763,059 -0.73(-1.02%)
May 16, 2011 72.33 72.41 71.57 71.73 633,172 -1.02(-1.40%)
May 13, 2011 73.21 73.30 72.57 72.75 1,226,277 -0.22(-0.30%)
May 12, 2011 72.29 73.03 71.94 72.97 1,901,466 +1.89(+2.66%)
May 11, 2011 70.68 71.22 70.21 71.08 1,107,167 +0.38(+0.54%)
May 10, 2011 70.35 70.72 70.24 70.70 819,542 +1.45(+2.09%)
May 09, 2011 68.98 69.27 68.60 69.25 555,658 +0.23(+0.33%)
May 06, 2011 69.74 69.80 68.65 69.02 686,981 -0.40(-0.58%)
May 05, 2011 69.41 69.94 69.15 69.42 788,179 -0.17(-0.25%)
May 04, 2011 69.62 69.98 69.40 69.60 522,339 +0.06(+0.09%)
May 03, 2011 70.09 70.13 69.11 69.53 733,587 -0.41(-0.59%)
May 02, 2011 69.99 70.02 69.83 69.94 793,228 +0.42(+0.60%)
Apr 29, 2011 69.46 69.97 69.44 69.53 639,681 +0.16(+0.23%)
Apr 28, 2011 68.84 69.51 68.63 69.37 577,437 +1.06(+1.55%)
Apr 27, 2011 68.14 68.44 67.75 68.31 818,894 -0.32(-0.47%)
Apr 26, 2011 68.73 68.75 68.23 68.64 890,103 -0.74(-1.07%)
Apr 25, 2011 68.98 69.40 68.84 69.38 1,073,139 +1.49(+2.20%)
Apr 21, 2011 67.99 68.33 67.77 67.89 546,537 +0.47(+0.70%)
Apr 20, 2011 67.43 67.56 67.12 67.41 602,414 +0.99(+1.50%)
Apr 19, 2011 66.58 66.67 66.18 66.42 1,076,498 -0.99(-1.46%)
Apr 18, 2011 67.17 67.50 67.05 67.41 945,991 -0.34(-0.50%)
Apr 15, 2011 67.83 68.14 67.60 67.75 588,721 -0.21(-0.31%)
Apr 14, 2011 67.86 68.14 67.47 67.96 817,874 -0.09(-0.13%)
Apr 13, 2011 68.36 68.40 67.71 68.04 829,698 +0.68(+1.01%)
Apr 12, 2011 66.88 67.68 66.86 67.36 1,190,492 +0.61(+0.91%)
Apr 11, 2011 67.20 67.28 66.54 66.75 1,213,121 -1.20(-1.77%)
Apr 08, 2011 68.55 68.62 67.78 67.96 1,362,508 +0.58(+0.87%)
Apr 07, 2011 67.94 67.94 66.27 67.37 1,881,414 -0.12(-0.18%)
Apr 06, 2011 67.31 67.95 67.12 67.49 2,245,758 -0.24(-0.36%)
Apr 05, 2011 67.63 68.35 67.38 67.74 2,374,728 -1.61(-2.33%)
Apr 04, 2011 69.99 69.99 69.29 69.35 1,101,978 -0.90(-1.28%)
Apr 01, 2011 70.27 70.68 69.63 70.25 852,967 +0.23(+0.32%)
Mar 31, 2011 70.44 70.48 69.98 70.02 610,604 -0.62(-0.88%)
Mar 30, 2011 70.26 71.13 70.03 70.64 969,868 +1.09(+1.57%)
Mar 29, 2011 69.43 69.87 69.30 69.55 1,303,287 -0.73(-1.04%)
Mar 28, 2011 70.55 70.88 70.24 70.29 814,857 +0.47(+0.67%)
Mar 25, 2011 70.02 70.10 69.61 69.82 1,165,500 -0.37(-0.53%)
Mar 24, 2011 69.40 70.71 69.33 70.19 1,746,424 -0.82(-1.16%)
Mar 23, 2011 70.77 71.51 69.98 71.01 1,083,995 -0.74(-1.04%)
Mar 22, 2011 71.74 71.95 71.34 71.75 1,408,529 -0.65(-0.90%)
Mar 21, 2011 71.98 72.86 71.96 72.40 1,976,494 +1.89(+2.69%)
Mar 18, 2011 69.07 70.53 68.98 70.51 1,695,674 -0.43(-0.61%)
Mar 17, 2011 71.11 71.48 70.23 70.94 1,767,709 +1.31(+1.87%)
Mar 16, 2011 70.98 71.56 68.38 69.64 3,447,906 -0.73(-1.03%)
Mar 15, 2011 69.36 70.94 69.17 70.36 5,920,816 -0.29(-0.42%)
Mar 14, 2011 69.66 70.86 69.36 70.66 4,195,434 -3.39(-4.58%)
Mar 11, 2011 73.74 74.42 73.27 74.04 2,074,604 -1.62(-2.14%)
Mar 10, 2011 76.14 76.50 75.51 75.66 679,808 -1.75(-2.26%)
Mar 09, 2011 77.50 77.80 77.25 77.41 526,107 -0.39(-0.50%)
Mar 08, 2011 77.52 78.09 77.04 77.80 493,520 +0.84(+1.09%)
Mar 07, 2011 78.08 78.31 76.83 76.96 668,630 -1.70(-2.17%)
Mar 04, 2011 79.20 79.40 77.98 78.66 509,765 -1.04(-1.30%)
Mar 03, 2011 79.36 79.71 79.10 79.70 626,168 +0.57(+0.72%)
Mar 02, 2011 79.46 79.67 78.76 79.13 743,745 -1.13(-1.41%)
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.