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 (%)
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%)
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.