Toyota Motor Corp Ltd Ord ADR (NY: TM )

173.02 -2.19 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 72.73 72.73 72.13 72.50 402,673 -0.45(-0.62%)
Apr 27, 2012 72.76 73.12 72.58 72.95 305,106 +0.41(+0.56%)
Apr 26, 2012 71.75 72.70 71.75 72.54 225,492 +0.42(+0.58%)
Apr 25, 2012 71.80 72.16 71.70 72.12 373,060 +0.56(+0.78%)
Apr 24, 2012 71.61 71.87 71.33 71.56 400,351 +1.15(+1.64%)
Apr 23, 2012 70.40 70.51 69.95 70.41 715,724 -0.98(-1.38%)
Apr 20, 2012 71.82 71.96 71.36 71.40 700,374 -1.11(-1.53%)
Apr 19, 2012 73.10 73.35 72.39 72.50 466,427 +0.21(+0.29%)
Apr 18, 2012 72.08 72.55 71.99 72.29 446,956 +0.10(+0.14%)
Apr 17, 2012 71.90 72.65 71.75 72.19 382,318 +0.18(+0.25%)
Apr 16, 2012 72.51 72.56 71.84 72.02 301,955 -0.16(-0.22%)
Apr 13, 2012 72.58 72.60 71.87 72.18 505,602 -1.41(-1.92%)
Apr 12, 2012 72.84 73.67 72.79 73.59 373,544 +0.44(+0.61%)
Apr 11, 2012 73.06 73.21 72.48 73.14 541,042 +1.39(+1.94%)
Apr 10, 2012 72.65 73.06 71.53 71.75 840,732 -0.67(-0.93%)
Apr 09, 2012 72.34 72.72 72.16 72.42 496,882 -1.91(-2.58%)
Apr 05, 2012 73.84 74.40 73.77 74.34 372,017 +0.23(+0.31%)
Apr 04, 2012 74.26 74.33 73.55 74.11 707,206 -2.32(-3.04%)
Apr 03, 2012 76.82 76.92 76.01 76.43 493,356 -0.42(-0.54%)
Apr 02, 2012 75.93 77.10 75.91 76.85 625,828 -0.12(-0.15%)
Mar 30, 2012 77.23 77.26 76.71 76.96 304,980 +0.67(+0.88%)
Mar 29, 2012 76.06 76.39 75.74 76.29 424,087 -0.57(-0.74%)
Mar 28, 2012 77.21 77.25 76.42 76.86 825,113 +0.94(+1.24%)
Mar 27, 2012 76.11 76.24 75.70 75.92 541,629 +1.76(+2.38%)
Mar 26, 2012 74.01 74.36 73.67 74.15 635,865 +0.52(+0.70%)
Mar 23, 2012 73.28 73.63 72.94 73.63 497,623 -0.59(-0.79%)
Mar 22, 2012 73.82 74.48 73.81 74.22 587,956 +0.41(+0.56%)
Mar 21, 2012 73.91 74.05 73.66 73.81 322,462 -0.62(-0.83%)
Mar 20, 2012 74.22 74.60 73.93 74.43 345,493 -0.51(-0.68%)
Mar 19, 2012 74.90 74.97 74.54 74.94 359,483 -0.14(-0.19%)
Mar 16, 2012 75.40 75.47 75.05 75.08 418,813 +0.05(+0.07%)
Mar 15, 2012 74.81 75.10 74.54 75.02 672,537 +1.58(+2.15%)
Mar 14, 2012 73.90 74.02 73.24 73.44 392,087 -0.38(-0.51%)
Mar 13, 2012 73.05 73.84 73.05 73.82 350,323 +1.05(+1.44%)
Mar 12, 2012 73.12 73.12 72.62 72.77 308,648 -0.91(-1.23%)
Mar 09, 2012 73.36 73.79 73.27 73.68 572,139 +1.13(+1.56%)
Mar 08, 2012 72.25 72.57 72.16 72.54 514,587 +1.58(+2.23%)
Mar 07, 2012 70.71 71.04 70.57 70.96 385,568 +0.50(+0.71%)
Mar 06, 2012 70.60 70.61 70.06 70.46 695,745 -0.96(-1.34%)
Mar 05, 2012 71.54 71.60 71.11 71.42 596,360 -0.29(-0.40%)
Mar 02, 2012 71.57 71.73 71.06 71.71 951,558 -1.32(-1.81%)
Mar 01, 2012 72.59 73.30 72.54 73.03 621,058 +0.32(+0.44%)
Feb 29, 2012 73.52 73.78 72.68 72.71 574,842 -1.71(-2.29%)
Feb 28, 2012 74.05 74.56 73.93 74.42 419,166 +0.92(+1.26%)
Feb 27, 2012 72.96 73.71 72.76 73.49 441,082 -0.83(-1.11%)
Feb 24, 2012 74.03 74.64 74.03 74.32 645,590 +0.41(+0.56%)
Feb 23, 2012 73.74 73.94 73.28 73.91 410,272 -0.21(-0.28%)
Feb 22, 2012 73.83 74.16 73.78 74.12 567,462 +0.96(+1.31%)
Feb 21, 2012 73.12 73.40 72.84 73.16 436,620 -0.12(-0.17%)
Feb 17, 2012 73.63 73.67 73.07 73.28 347,526 -0.25(-0.35%)
Feb 16, 2012 72.97 73.60 72.83 73.54 1,819,563 +0.96(+1.32%)
Feb 15, 2012 72.88 73.05 72.42 72.58 1,085,325 +2.25(+3.20%)
Feb 14, 2012 70.21 70.33 69.95 70.33 652,561 +0.96(+1.38%)
Feb 13, 2012 69.27 69.59 69.26 69.37 429,718 +0.46(+0.66%)
Feb 10, 2012 69.40 69.48 68.71 68.91 805,036 -2.19(-3.08%)
Feb 09, 2012 71.51 71.65 70.87 71.10 797,798 -0.15(-0.21%)
Feb 08, 2012 71.26 71.34 70.89 71.25 1,193,363 +1.27(+1.81%)
Feb 07, 2012 69.87 70.33 69.45 69.99 1,183,680 +1.67(+2.44%)
Feb 06, 2012 68.20 68.64 68.04 68.32 754,049 +1.09(+1.62%)
Feb 03, 2012 67.22 67.49 67.05 67.23 570,224 +0.21(+0.31%)
Feb 02, 2012 66.94 67.15 66.73 67.01 587,296 +0.91(+1.37%)
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.