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, 2008 48.69 49.62 48.67 49.32 684,315 +0.65(+1.33%)
Dec 30, 2008 48.24 48.75 48.04 48.67 1,132,894 +0.44(+0.91%)
Dec 29, 2008 49.05 49.05 47.68 48.24 1,438,592 +0.26(+0.55%)
Dec 26, 2008 47.87 48.06 47.39 47.97 637,729 +1.94(+4.21%)
Dec 24, 2008 46.14 46.14 45.46 46.04 782,664 +0.54(+1.18%)
Dec 23, 2008 46.05 46.49 44.43 45.50 1,527,950 -0.38(-0.84%)
Dec 22, 2008 46.69 47.63 45.34 45.89 2,241,936 -2.64(-5.44%)
Dec 19, 2008 49.67 50.16 47.97 48.52 1,970,617 -0.87(-1.77%)
Dec 18, 2008 50.37 51.61 49.07 49.40 2,273,090 -2.21(-4.28%)
Dec 17, 2008 51.28 52.00 51.17 51.61 1,484,003 -0.96(-1.82%)
Dec 16, 2008 50.51 52.59 49.86 52.56 2,997,064 +3.05(+6.15%)
Dec 15, 2008 50.23 50.44 48.84 49.52 1,820,505 +1.88(+3.96%)
Dec 12, 2008 46.90 48.14 45.09 47.63 1,616,903 -0.99(-2.03%)
Dec 11, 2008 49.12 49.74 48.05 48.62 2,243,506 +0.84(+1.75%)
Dec 10, 2008 47.20 47.82 46.56 47.79 1,689,942 +3.15(+7.06%)
Dec 09, 2008 44.60 45.57 44.47 44.63 1,828,576 -0.72(-1.60%)
Dec 08, 2008 44.47 45.95 44.47 45.36 1,817,498 +1.51(+3.46%)
Dec 05, 2008 43.26 44.00 41.76 43.84 0 -0.17(-0.39%)
Dec 04, 2008 44.31 45.25 43.68 44.02 2,910,263 -2.61(-5.59%)
Dec 03, 2008 45.58 46.90 44.54 46.62 1,847,071 -0.07(-0.15%)
Dec 02, 2008 45.90 47.27 45.15 46.69 2,852,883 +2.56(+5.79%)
Dec 01, 2008 46.62 46.62 44.02 44.14 1,749,808 -3.42(-7.20%)
Nov 28, 2008 47.60 47.86 46.80 47.56 761,271 -1.54(-3.13%)
Nov 26, 2008 47.26 49.44 46.99 49.10 1,903,837 -0.44(-0.90%)
Nov 25, 2008 49.41 50.35 48.25 49.54 1,560,026 -1.03(-2.04%)
Nov 24, 2008 48.62 51.48 48.25 50.57 2,334,631 +2.58(+5.37%)
Nov 21, 2008 48.24 48.29 45.22 48.00 2,684,985 +2.93(+6.51%)
Nov 20, 2008 45.91 46.73 44.19 45.06 3,397,499 +0.02(+0.05%)
Nov 19, 2008 47.07 47.48 44.85 45.04 2,071,341 -2.63(-5.52%)
Nov 18, 2008 47.54 48.04 46.19 47.67 1,298,003 +0.29(+0.62%)
Nov 17, 2008 47.11 48.64 46.54 47.38 1,791,036 -0.62(-1.29%)
Nov 14, 2008 48.27 49.88 47.81 48.00 0 -3.06(-5.99%)
Nov 13, 2008 48.24 51.06 46.66 51.06 2,716,491 +3.44(+7.23%)
Nov 12, 2008 49.44 49.44 47.25 47.61 2,124,702 -1.76(-3.57%)
Nov 11, 2008 50.50 50.99 48.40 49.38 1,459,913 -2.74(-5.26%)
Nov 10, 2008 52.76 52.95 51.02 52.12 1,703,497 +0.47(+0.92%)
Nov 07, 2008 51.98 52.76 50.42 51.64 2,860,464 +1.08(+2.13%)
Nov 06, 2008 54.02 54.02 48.84 50.57 2,939,218 -10.01(-16.52%)
Nov 05, 2008 62.56 63.12 60.52 60.58 2,510,213 +0.02(+0.04%)
Nov 04, 2008 59.46 60.78 58.79 60.55 1,809,877 +2.77(+4.80%)
Nov 03, 2008 57.47 58.28 56.96 57.78 1,096,972 +0.43(+0.75%)
Oct 31, 2008 56.95 57.81 55.40 57.35 1,448,396 +1.02(+1.81%)
Oct 30, 2008 58.86 59.35 55.75 56.33 2,652,516 +2.31(+4.28%)
Oct 29, 2008 53.77 56.29 53.51 54.02 1,323,551 +0.52(+0.97%)
Oct 28, 2008 50.67 53.59 48.39 53.50 1,313,767 +6.64(+14.17%)
Oct 27, 2008 49.37 49.37 46.73 46.86 1,097,436 -2.95(-5.93%)
Oct 24, 2008 48.98 51.12 48.33 49.81 1,128,424 -2.19(-4.22%)
Oct 23, 2008 51.35 52.38 49.29 52.01 1,669,702 +0.79(+1.55%)
Oct 22, 2008 52.55 53.47 50.29 51.21 1,686,612 -3.03(-5.59%)
Oct 21, 2008 54.91 56.29 53.45 54.24 1,497,725 -0.66(-1.21%)
Oct 20, 2008 53.23 54.91 52.15 54.91 1,308,256 +4.33(+8.57%)
Oct 17, 2008 50.01 52.56 48.83 50.57 0 -0.06(-0.12%)
Oct 16, 2008 50.32 51.11 47.04 50.63 2,399,540 +2.62(+5.45%)
Oct 15, 2008 53.32 53.32 47.48 48.02 2,195,576 -5.31(-9.95%)
Oct 14, 2008 55.16 56.35 52.02 53.32 1,852,948 +0.93(+1.77%)
Oct 13, 2008 48.98 53.11 48.25 52.40 2,209,304 +6.23(+13.50%)
Oct 10, 2008 46.53 47.24 42.97 46.16 2,838,851 -0.87(-1.84%)
Oct 09, 2008 50.77 53.35 46.73 47.03 2,476,891 -3.66(-7.21%)
Oct 08, 2008 48.27 51.40 47.19 50.69 3,709,598 -0.97(-1.88%)
Oct 07, 2008 55.02 55.02 51.64 51.66 1,906,923 -3.65(-6.60%)
Oct 06, 2008 56.72 56.94 53.51 55.31 1,834,781 -3.56(-6.04%)
Oct 03, 2008 59.08 60.76 58.77 58.86 0 -0.46(-0.77%)
Oct 02, 2008 62.18 62.18 59.05 59.32 1,431,126 -3.91(-6.19%)
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.