Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

226.71 +1.35 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 39.82 40.07 39.82 39.95 44,977 -0.06(-0.15%)
Dec 30, 2002 40.13 40.51 40.01 40.01 39,670 +0.60(+1.53%)
Dec 27, 2002 39.72 39.83 39.12 39.40 30,515 -0.23(-0.59%)
Dec 26, 2002 39.38 40.17 39.38 39.64 47,631 +0.49(+1.25%)
Dec 24, 2002 39.01 39.38 38.93 39.15 25,208 +0.71(+1.84%)
Dec 23, 2002 38.59 38.63 38.25 38.44 44,844 +0.00(+0.00%)
Dec 20, 2002 38.10 38.85 38.10 38.44 23,881 +0.23(+0.61%)
Dec 19, 2002 38.10 38.30 38.07 38.21 85,046 +0.03(+0.08%)
Dec 18, 2002 38.44 38.66 38.10 38.18 31,975 -1.30(-3.30%)
Dec 17, 2002 39.03 39.84 39.03 39.48 35,955 +0.34(+0.87%)
Dec 16, 2002 39.00 39.24 38.91 39.14 41,660 +0.59(+1.52%)
Dec 13, 2002 38.44 38.61 38.34 38.55 101,763 -0.52(-1.33%)
Dec 12, 2002 38.82 39.31 38.67 39.07 30,913 +0.53(+1.37%)
Dec 11, 2002 38.51 38.74 38.30 38.54 52,672 -0.26(-0.66%)
Dec 10, 2002 38.67 38.96 38.67 38.80 91,016 +0.32(+0.84%)
Dec 09, 2002 38.76 39.03 38.21 38.48 143,158 -0.10(-0.25%)
Dec 06, 2002 38.78 38.84 38.51 38.57 49,488 -0.54(-1.39%)
Dec 05, 2002 39.19 39.19 38.70 39.12 166,642 -0.75(-1.89%)
Dec 04, 2002 39.38 39.87 39.19 39.87 57,847 +0.41(+1.05%)
Dec 03, 2002 39.57 39.58 39.20 39.46 39,007 -0.09(-0.23%)
Dec 02, 2002 39.87 39.87 39.36 39.55 71,513 -0.32(-0.81%)
Nov 29, 2002 39.95 40.23 39.42 39.87 33,567 -0.08(-0.19%)
Nov 27, 2002 39.38 39.95 39.35 39.95 35,822 +0.69(+1.75%)
Nov 26, 2002 39.34 39.37 39.21 39.26 40,201 -0.42(-1.06%)
Nov 25, 2002 38.63 39.68 38.63 39.68 75,493 +0.87(+2.23%)
Nov 22, 2002 39.03 39.22 38.64 38.82 106,141 -0.26(-0.68%)
Nov 21, 2002 38.74 39.52 38.74 39.08 147,139 -0.77(-1.93%)
Nov 20, 2002 39.22 39.85 39.11 39.85 120,736 +0.77(+1.97%)
Nov 19, 2002 39.00 39.09 38.63 39.08 22,953 +0.20(+0.50%)
Nov 18, 2002 39.04 39.19 38.71 38.88 59,306 -1.24(-3.10%)
Nov 15, 2002 39.19 40.59 39.18 40.13 47,763 +1.30(+3.34%)
Nov 14, 2002 38.64 39.16 38.64 38.83 50,815 -0.18(-0.46%)
Nov 13, 2002 39.10 39.22 38.85 39.01 16,584 -0.09(-0.23%)
Nov 12, 2002 39.04 39.35 38.89 39.10 42,987 +0.36(+0.93%)
Nov 11, 2002 38.44 38.82 38.29 38.74 60,633 -0.40(-1.02%)
Nov 08, 2002 38.98 39.42 38.94 39.14 34,761 +0.16(+0.41%)
Nov 07, 2002 39.06 39.60 38.97 38.98 68,328 -0.02(-0.06%)
Nov 06, 2002 38.82 39.34 38.70 39.00 82,127 -0.35(-0.88%)
Nov 05, 2002 39.19 39.46 38.93 39.35 54,928 +0.35(+0.89%)
Nov 04, 2002 38.82 39.08 38.79 39.00 95,793 +0.49(+1.27%)
Nov 01, 2002 38.25 38.95 38.25 38.51 70,319 +1.88(+5.14%)
Oct 31, 2002 37.31 37.69 36.29 36.63 143,955 -0.88(-2.35%)
Oct 30, 2002 37.32 37.53 37.14 37.51 160,407 +1.09(+3.00%)
Oct 29, 2002 36.93 36.93 36.03 36.42 70,319 -1.19(-3.17%)
Oct 28, 2002 38.42 38.43 37.35 37.61 93,935 -0.77(-2.00%)
Oct 25, 2002 38.06 38.41 38.00 38.38 137,586 +0.84(+2.25%)
Oct 24, 2002 37.91 38.29 37.32 37.53 31,179 -0.38(-0.99%)
Oct 23, 2002 37.38 38.05 37.32 37.91 88,893 +1.14(+3.09%)
Oct 22, 2002 37.14 37.14 36.63 36.77 94,997 -1.44(-3.77%)
Oct 21, 2002 37.53 38.24 37.52 38.21 67,400 +0.56(+1.48%)
Oct 18, 2002 37.80 37.87 37.61 37.66 42,191 -0.44(-1.17%)
Oct 17, 2002 38.06 38.33 37.84 38.10 32,638 +0.81(+2.16%)
Oct 16, 2002 37.61 37.69 37.24 37.29 26,270 -0.39(-1.04%)
Oct 15, 2002 36.74 37.78 36.74 37.69 126,972 +1.82(+5.09%)
Oct 14, 2002 35.61 35.91 35.45 35.86 42,987 -0.13(-0.36%)
Oct 11, 2002 35.99 36.13 35.79 35.99 140,372 +0.64(+1.81%)
Oct 10, 2002 34.60 35.42 34.29 35.35 83,586 +0.47(+1.34%)
Oct 09, 2002 35.42 35.42 34.67 34.88 93,670 -1.64(-4.48%)
Oct 08, 2002 36.63 36.71 36.19 36.52 57,449 +0.23(+0.62%)
Oct 07, 2002 36.18 36.76 36.18 36.29 56,918 -1.32(-3.51%)
Oct 04, 2002 37.46 37.68 37.16 37.61 45,641 +0.57(+1.53%)
Oct 03, 2002 37.23 37.50 36.80 37.04 83,188 +0.30(+0.82%)
Oct 02, 2002 37.01 37.12 36.50 36.74 93,537 -1.09(-2.89%)
Oct 01, 2002 37.53 37.91 37.06 37.84 171,551 -0.68(-1.76%)
Sep 30, 2002 38.82 38.82 38.25 38.51 70,319 -0.59(-1.50%)
Sep 27, 2002 39.23 39.49 39.08 39.10 69,124 -0.18(-0.46%)
Sep 26, 2002 38.91 39.80 38.91 39.28 71,911 +0.77(+2.00%)
Sep 25, 2002 38.10 38.74 38.10 38.51 67,930 +0.48(+1.27%)
Sep 24, 2002 38.67 38.76 38.03 38.03 113,969 -0.60(-1.54%)
Sep 23, 2002 39.16 39.16 38.36 38.63 77,085 -0.53(-1.35%)
Sep 20, 2002 39.08 39.31 38.89 39.16 91,016 -0.90(-2.26%)
Sep 19, 2002 40.84 40.93 40.06 40.06 131,217 +0.02(+0.04%)
Sep 18, 2002 39.57 40.09 39.23 40.04 217,458 +2.43(+6.45%)
Sep 17, 2002 37.42 37.91 37.42 37.62 151,119 +0.59(+1.59%)
Sep 16, 2002 36.97 37.31 36.93 37.03 22,024 +0.08(+0.22%)
Sep 13, 2002 37.32 37.32 36.79 36.95 33,832 -0.40(-1.07%)
Sep 12, 2002 37.50 37.50 37.29 37.35 40,599 -0.15(-0.40%)
Sep 11, 2002 37.65 37.70 37.39 37.50 24,014 +0.32(+0.87%)
Sep 10, 2002 37.57 37.57 36.94 37.17 55,459 -0.38(-1.02%)
Sep 09, 2002 36.99 37.61 36.82 37.56 103,886 +0.44(+1.18%)
Sep 06, 2002 36.38 37.12 36.38 37.12 39,007 +1.14(+3.16%)
Sep 05, 2002 36.06 36.33 35.88 35.98 65,940 -0.42(-1.16%)
Sep 04, 2002 36.14 36.48 36.03 36.40 102,028 +0.26(+0.73%)
Sep 03, 2002 36.48 36.67 36.03 36.14 56,918 -1.58(-4.18%)
Aug 30, 2002 37.49 38.05 37.49 37.72 37,415 +0.23(+0.60%)
Aug 29, 2002 37.46 37.65 37.01 37.49 56,255 -0.54(-1.41%)
Aug 28, 2002 37.91 38.16 37.69 38.02 22,820 -0.53(-1.37%)
Aug 27, 2002 38.59 38.77 38.44 38.55 45,110 -0.22(-0.56%)
Aug 26, 2002 38.74 38.93 38.55 38.77 57,449 +1.09(+2.90%)
Aug 23, 2002 37.69 37.98 37.67 37.68 23,749 -0.01(-0.02%)
Aug 22, 2002 37.44 37.95 37.33 37.69 51,346 +0.08(+0.22%)
Aug 21, 2002 37.87 37.87 37.20 37.60 88,893 +0.95(+2.59%)
Aug 20, 2002 36.52 36.79 36.44 36.65 76,422 -0.78(-2.07%)
Aug 16, 2002 37.42 37.85 37.42 37.43 60,368 -0.75(-1.97%)
Aug 15, 2002 37.93 38.32 37.76 38.18 33,700 -0.41(-1.05%)
Aug 14, 2002 38.02 38.60 37.57 38.59 44,712 +0.84(+2.22%)
Aug 13, 2002 37.76 38.43 37.72 37.75 70,982 -0.65(-1.69%)
Aug 12, 2002 38.70 38.70 37.96 38.40 61,296 +1.02(+2.72%)
Aug 07, 2002 37.16 37.56 37.09 37.38 153,905 +1.70(+4.75%)
Aug 06, 2002 35.46 35.99 35.46 35.69 74,962 -0.04(-0.11%)
Aug 05, 2002 36.06 36.18 35.54 35.73 103,621 -0.53(-1.46%)
Aug 02, 2002 36.61 36.74 36.11 36.25 76,422 -0.37(-1.01%)
Aug 01, 2002 36.25 36.92 36.22 36.62 59,970 +0.47(+1.29%)
Jul 31, 2002 36.18 36.25 35.99 36.16 33,965 -0.70(-1.90%)
Jul 30, 2002 36.53 37.12 36.49 36.86 125,114 +1.02(+2.86%)
Jul 29, 2002 35.50 35.83 35.42 35.83 295,074 +0.03(+0.08%)
Jul 26, 2002 35.76 35.80 35.62 35.80 75,360 -0.22(-0.61%)
Jul 25, 2002 35.80 36.22 35.54 36.02 109,856 -1.33(-3.55%)
Jul 24, 2002 36.93 37.46 36.33 37.35 199,414 -0.11(-0.30%)
Jul 23, 2002 38.21 38.21 37.07 37.46 98,446 -0.75(-1.97%)
Jul 22, 2002 38.33 38.59 37.87 38.21 131,616 +0.71(+1.89%)
Jul 19, 2002 38.53 38.63 37.50 37.50 77,350 -1.10(-2.85%)
Jul 17, 2002 39.46 39.46 38.55 38.60 147,271 +0.51(+1.33%)
Jul 12, 2002 38.44 38.57 37.87 38.10 59,572 -0.26(-0.67%)
Jul 11, 2002 38.25 38.43 37.97 38.36 76,024 +0.20(+0.53%)
Jul 10, 2002 38.25 39.02 38.15 38.15 1,472,719 -0.63(-1.61%)
Jul 09, 2002 39.16 39.31 38.48 38.78 32,638 +0.06(+0.16%)
Jul 08, 2002 39.34 39.34 38.72 38.72 52,672 -0.62(-1.57%)
Jul 05, 2002 39.19 39.34 39.19 39.34 92,874 -0.47(-1.19%)
Jul 04, 2002 39.52 39.89 39.52 39.81 58,510 +0.00(+0.00%)
Jul 03, 2002 39.52 39.89 39.52 39.81 58,510 +0.80(+2.05%)
Jul 02, 2002 39.65 39.72 38.82 39.01 50,284 -0.18(-0.46%)
Jul 01, 2002 39.80 39.95 39.19 39.19 40,864 -0.75(-1.89%)
Jun 28, 2002 39.72 40.10 39.59 39.95 97,517 +1.81(+4.74%)
Jun 27, 2002 37.91 38.14 37.90 38.14 27,862 +0.41(+1.08%)
Jun 26, 2002 37.91 37.97 37.32 37.73 55,193 -0.72(-1.88%)
Jun 25, 2002 38.44 39.00 38.44 38.45 55,724 +1.16(+3.11%)
Jun 21, 2002 37.23 37.41 37.12 37.29 92,741 -0.11(-0.28%)
Jun 20, 2002 37.72 37.84 37.33 37.40 90,486 -0.77(-2.01%)
Jun 19, 2002 38.59 38.59 38.08 38.17 31,179 -0.52(-1.34%)
Jun 18, 2002 37.99 38.73 37.99 38.69 47,100 +0.60(+1.56%)
Jun 17, 2002 37.61 38.25 37.61 38.09 91,282 -0.01(-0.02%)
Jun 14, 2002 38.48 38.48 37.80 38.10 141,699 -1.58(-3.97%)
Jun 12, 2002 39.76 40.13 39.40 39.68 103,090 +0.40(+1.02%)
Jun 11, 2002 39.34 39.60 39.20 39.28 156,559 -0.22(-0.55%)
Jun 10, 2002 39.61 39.69 39.42 39.49 39,803 -0.30(-0.76%)
Jun 07, 2002 39.31 40.06 39.28 39.80 37,415 +0.34(+0.86%)
Jun 06, 2002 40.10 40.17 39.25 39.46 108,530 -0.88(-2.19%)
Jun 05, 2002 40.13 40.47 40.02 40.34 109,193 -1.39(-3.34%)
May 31, 2002 41.98 42.17 41.68 41.73 92,476 -0.29(-0.68%)
May 28, 2002 42.40 42.46 41.99 42.02 39,007 -0.79(-1.85%)
May 27, 2002 42.36 42.89 42.28 42.81 70,186 +0.00(+0.00%)
May 24, 2002 42.36 42.89 42.28 42.81 70,186 +1.24(+2.99%)
May 23, 2002 41.87 41.83 41.20 41.57 145,812 -0.76(-1.80%)
May 22, 2002 42.09 42.39 42.09 42.33 83,984 -0.26(-0.60%)
May 21, 2002 42.56 42.81 42.43 42.58 167,836 -0.15(-0.35%)
May 20, 2002 43.07 43.07 42.46 42.74 85,576 -0.31(-0.72%)
May 17, 2002 42.83 43.30 42.83 43.04 57,582 +0.41(+0.95%)
May 16, 2002 42.77 42.81 42.55 42.64 52,672 +0.43(+1.02%)
May 15, 2002 42.17 42.36 42.02 42.21 58,908 -0.23(-0.53%)
May 14, 2002 43.15 43.15 42.30 42.43 86,505 -0.13(-0.30%)
May 13, 2002 41.83 42.81 41.83 42.56 113,439 +1.30(+3.16%)
May 10, 2002 41.36 41.49 40.81 41.26 60,766 +0.69(+1.71%)
May 09, 2002 40.70 40.70 40.25 40.56 36,220 -0.38(-0.92%)
May 08, 2002 40.55 41.08 40.55 40.94 70,053 +0.43(+1.06%)
May 07, 2002 40.29 40.67 39.95 40.51 25,341 +0.22(+0.54%)
May 06, 2002 40.81 40.87 40.29 40.29 37,149 -0.41(-1.02%)
May 03, 2002 40.47 40.71 40.44 40.71 62,756 +0.23(+0.58%)
May 02, 2002 41.21 41.21 40.13 40.47 185,615 -1.50(-3.57%)
May 01, 2002 41.45 42.19 41.36 41.97 55,459 +0.65(+1.57%)
Apr 30, 2002 41.76 41.76 41.24 41.33 68,196 -0.78(-1.84%)
Apr 29, 2002 41.98 42.66 41.98 42.10 43,916 -0.12(-0.29%)
Apr 26, 2002 41.83 42.22 41.73 42.22 52,672 -0.02(-0.05%)
Apr 25, 2002 42.25 42.27 41.87 42.25 25,341 -0.10(-0.23%)
Apr 24, 2002 42.32 42.74 42.32 42.34 41,926 -0.43(-1.00%)
Apr 23, 2002 42.85 42.87 42.66 42.77 20,299 +0.53(+1.25%)
Apr 22, 2002 42.47 42.65 42.17 42.25 31,444 -0.63(-1.46%)
Apr 19, 2002 42.40 42.89 42.32 42.87 73,503 +0.33(+0.78%)
Apr 18, 2002 42.41 42.55 42.13 42.54 63,685 +0.70(+1.68%)
Apr 17, 2002 41.91 42.33 41.83 41.84 109,326 -0.82(-1.93%)
Apr 16, 2002 41.87 42.66 41.87 42.66 118,348 +1.32(+3.19%)
Apr 15, 2002 41.34 41.72 41.24 41.34 38,874 -0.05(-0.13%)
Apr 12, 2002 41.15 41.40 40.99 41.39 16,319 +0.17(+0.40%)
Apr 11, 2002 41.45 41.81 41.00 41.23 82,923 -1.17(-2.76%)
Apr 10, 2002 42.13 42.51 42.00 42.40 32,373 +0.75(+1.81%)
Apr 09, 2002 41.45 41.68 41.45 41.64 35,424 -0.61(-1.44%)
Apr 08, 2002 41.76 42.28 41.65 42.25 32,505 -0.33(-0.78%)
Apr 05, 2002 42.37 42.66 42.34 42.58 23,749 +0.34(+0.80%)
Apr 04, 2002 41.64 42.32 41.64 42.25 34,363 +0.77(+1.85%)
Apr 03, 2002 41.87 42.01 41.34 41.48 44,181 -0.27(-0.65%)
Apr 02, 2002 41.87 42.03 41.64 41.75 57,183 -0.42(-1.00%)
Apr 01, 2002 42.02 42.31 41.76 42.17 95,129 -1.66(-3.78%)
Mar 29, 2002 43.64 43.92 43.47 43.83 98,579 +0.00(+0.00%)
Mar 28, 2002 43.64 43.92 43.47 43.83 98,579 +1.07(+2.50%)
Mar 27, 2002 42.12 42.96 42.12 42.76 63,287 +0.44(+1.05%)
Mar 26, 2002 42.21 42.60 42.21 42.31 46,569 -0.12(-0.28%)
Mar 25, 2002 43.00 43.18 42.40 42.43 46,039 -0.45(-1.05%)
Mar 22, 2002 42.89 43.11 42.79 42.89 172,480 -1.26(-2.85%)
Mar 21, 2002 43.75 44.32 43.70 44.14 61,960 +0.43(+0.98%)
Mar 20, 2002 43.87 44.00 43.52 43.72 81,463 -1.50(-3.32%)
Mar 19, 2002 45.03 45.22 44.62 45.21 119,409 +1.01(+2.28%)
Mar 18, 2002 44.47 44.50 43.94 44.20 61,164 -0.79(-1.76%)
Mar 15, 2002 44.39 45.17 44.32 45.00 21,891 +0.60(+1.36%)
Mar 14, 2002 44.20 44.63 44.20 44.39 60,368 +0.87(+2.01%)
Mar 13, 2002 44.05 44.05 43.19 43.52 44,181 -0.19(-0.43%)
Mar 12, 2002 43.41 43.71 42.81 43.71 54,928 -0.55(-1.24%)
Mar 11, 2002 44.09 44.38 43.94 44.26 135,065 +0.57(+1.29%)
Mar 08, 2002 43.53 44.28 43.38 43.69 99,906 -1.30(-2.88%)
Mar 07, 2002 44.62 45.03 44.62 44.99 97,650 +1.36(+3.13%)
Mar 06, 2002 42.58 43.65 42.55 43.62 124,186 +1.79(+4.29%)
Mar 05, 2002 42.13 42.40 41.70 41.83 371,496 -0.35(-0.82%)
Mar 04, 2002 41.45 42.21 41.30 42.18 163,325 +2.37(+5.96%)
Mar 01, 2002 38.78 39.94 38.67 39.80 60,368 +1.02(+2.64%)
Feb 28, 2002 38.33 38.78 38.30 38.78 62,093 +0.36(+0.94%)
Feb 27, 2002 38.44 38.62 38.29 38.42 64,613 -0.02(-0.06%)
Feb 26, 2002 38.55 38.85 38.21 38.44 210,559 -1.57(-3.92%)
Feb 25, 2002 39.53 40.02 39.49 40.01 34,628 +0.56(+1.41%)
Feb 22, 2002 39.42 39.58 39.32 39.45 119,409 +0.47(+1.22%)
Feb 21, 2002 39.19 39.74 38.97 38.97 57,847 +0.58(+1.51%)
Feb 20, 2002 38.14 38.39 37.93 38.39 49,621 +0.60(+1.60%)
Feb 19, 2002 38.74 38.75 37.78 37.79 81,198 -2.18(-5.45%)
Feb 18, 2002 40.13 40.32 39.95 39.97 36,486 +0.00(+0.00%)
Feb 15, 2002 40.13 40.32 39.95 39.97 36,486 +0.16(+0.40%)
Feb 14, 2002 39.80 40.25 39.80 39.81 157,886 -1.45(-3.53%)
Feb 13, 2002 40.78 41.27 40.78 41.27 106,672 +1.61(+4.07%)
Feb 12, 2002 39.57 39.68 39.38 39.65 71,513 +0.72(+1.86%)
Feb 11, 2002 38.18 39.42 38.05 38.93 94,333 +0.64(+1.67%)
Feb 08, 2002 38.18 38.36 37.65 38.29 89,291 +0.83(+2.21%)
Feb 07, 2002 37.50 37.85 37.38 37.46 68,594 +0.66(+1.80%)
Feb 06, 2002 36.89 37.20 36.74 36.80 45,641 -0.29(-0.77%)
Feb 05, 2002 37.53 37.54 36.96 37.08 103,355 -1.28(-3.34%)
Feb 04, 2002 39.12 39.12 38.06 38.36 60,102 -0.90(-2.30%)
Feb 01, 2002 39.49 39.49 39.23 39.27 56,520 -0.20(-0.50%)
Jan 31, 2002 39.27 39.57 39.27 39.46 86,107 -0.10(-0.25%)
Jan 30, 2002 38.65 39.72 38.30 39.56 338,990 +0.55(+1.41%)
Jan 29, 2002 39.57 39.61 39.00 39.01 112,908 -2.43(-5.87%)
Jan 28, 2002 41.42 41.68 41.38 41.45 111,183 +0.36(+0.88%)
Jan 25, 2002 41.45 41.45 40.96 41.08 239,084 +1.61(+4.09%)
Jan 24, 2002 39.78 40.02 39.46 39.47 77,350 +0.36(+0.93%)
Jan 23, 2002 38.63 39.16 38.44 39.11 55,724 +0.41(+1.05%)
Jan 22, 2002 39.12 39.19 38.67 38.70 63,287 -1.30(-3.26%)
Jan 21, 2002 39.77 40.02 39.65 40.01 50,948 +0.00(+0.00%)
Jan 18, 2002 39.77 40.02 39.65 40.01 50,948 +0.32(+0.82%)
Jan 17, 2002 39.19 39.74 39.19 39.68 63,287 -0.08(-0.19%)
Jan 16, 2002 39.94 39.94 39.49 39.76 45,641 +0.47(+1.19%)
Jan 15, 2002 39.38 39.68 39.08 39.29 50,284 -0.63(-1.59%)
Jan 14, 2002 40.18 40.25 39.80 39.92 65,808 -0.26(-0.64%)
Jan 11, 2002 40.40 40.40 40.08 40.18 58,643 +0.84(+2.15%)
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.