Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.68 -0.47 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 69.89 70.90 69.89 70.76 673,458 +0.84(+1.21%)
Dec 28, 2012 70.08 70.20 69.76 69.91 670,330 -0.36(-0.51%)
Dec 27, 2012 69.65 70.32 69.34 70.27 901,526 +1.66(+2.41%)
Dec 26, 2012 68.74 69.08 68.46 68.62 772,136 -0.62(-0.90%)
Dec 24, 2012 69.03 69.39 68.96 69.24 215,391 +0.31(+0.45%)
Dec 21, 2012 68.68 69.11 68.48 68.93 702,172 -1.41(-2.01%)
Dec 20, 2012 70.10 70.39 69.72 70.34 993,783 +1.43(+2.07%)
Dec 19, 2012 69.38 69.41 68.81 68.91 739,346 +1.14(+1.68%)
Dec 18, 2012 66.84 67.83 66.60 67.77 806,574 +2.02(+3.07%)
Dec 17, 2012 65.20 65.75 65.20 65.75 221,456 +0.51(+0.78%)
Dec 14, 2012 65.06 65.31 65.05 65.24 221,162 +0.03(+0.05%)
Dec 13, 2012 65.24 65.31 64.55 65.21 473,510 -0.68(-1.04%)
Dec 12, 2012 65.49 66.06 65.49 65.90 432,839 +0.55(+0.85%)
Dec 11, 2012 65.15 65.59 65.10 65.34 359,327 +0.10(+0.15%)
Dec 10, 2012 65.00 65.34 64.97 65.24 329,606 -0.14(-0.21%)
Dec 07, 2012 65.10 65.46 64.96 65.38 332,322 +0.33(+0.51%)
Dec 06, 2012 64.89 65.05 64.76 65.05 224,205 +0.30(+0.46%)
Dec 05, 2012 64.59 64.96 64.51 64.75 332,454 -0.19(-0.29%)
Dec 04, 2012 64.93 65.28 64.90 64.94 322,508 -0.43(-0.65%)
Nov 30, 2012 65.26 65.47 65.19 65.37 360,243 -0.33(-0.50%)
Nov 29, 2012 65.00 65.80 64.96 65.69 395,797 +1.06(+1.64%)
Nov 28, 2012 64.13 64.72 63.64 64.63 397,846 -0.10(-0.15%)
Nov 27, 2012 65.09 65.15 64.64 64.73 328,523 -1.13(-1.72%)
Nov 26, 2012 65.75 65.94 65.48 65.86 577,363 +0.85(+1.31%)
Nov 23, 2012 64.88 65.07 64.64 65.01 464,715 +0.90(+1.40%)
Nov 21, 2012 63.80 64.11 63.66 64.11 375,592 +1.18(+1.88%)
Nov 20, 2012 62.69 63.06 62.61 62.93 301,535 -0.33(-0.53%)
Nov 19, 2012 63.00 63.27 62.92 63.26 476,545 +0.93(+1.49%)
Nov 16, 2012 62.35 62.48 61.78 62.34 687,756 +1.39(+2.28%)
Nov 15, 2012 60.34 60.99 60.26 60.95 973,830 +2.92(+5.04%)
Nov 14, 2012 58.45 58.74 57.84 58.02 501,704 -1.11(-1.87%)
Nov 13, 2012 58.86 59.35 58.72 59.13 239,900 +0.13(+0.22%)
Nov 12, 2012 59.07 59.25 58.99 59.00 207,620 -0.72(-1.21%)
Nov 09, 2012 59.69 60.03 59.57 59.72 227,214 +0.23(+0.38%)
Nov 08, 2012 60.01 60.14 59.43 59.50 294,101 -1.01(-1.67%)
Nov 07, 2012 61.11 61.13 60.35 60.51 368,401 -1.18(-1.92%)
Nov 06, 2012 61.64 61.84 61.46 61.69 427,859 -0.08(-0.14%)
Nov 05, 2012 60.98 61.83 60.44 61.77 896,684 +2.70(+4.56%)
Nov 02, 2012 59.58 59.61 59.00 59.08 206,949 -0.19(-0.32%)
Nov 01, 2012 58.93 59.32 58.75 59.27 245,090 +0.44(+0.75%)
Oct 31, 2012 58.44 59.04 58.44 58.83 383,303 +0.08(+0.14%)
Oct 26, 2012 58.70 58.74 58.74 58.74 256,926 -0.83(-1.39%)
Oct 25, 2012 59.66 59.84 59.25 59.57 693,147 +0.82(+1.40%)
Oct 24, 2012 59.06 59.15 58.63 58.75 260,987 -0.24(-0.40%)
Oct 23, 2012 59.09 59.12 58.74 58.99 372,148 -0.11(-0.19%)
Oct 19, 2012 59.56 59.61 58.90 59.10 408,818 -0.52(-0.87%)
Oct 18, 2012 59.75 59.79 59.40 59.62 1,106,676 +0.39(+0.67%)
Oct 17, 2012 59.18 59.24 58.96 59.22 367,224 +0.51(+0.87%)
Oct 16, 2012 58.29 58.76 58.28 58.71 419,650 +0.84(+1.46%)
Oct 15, 2012 57.90 57.97 57.58 57.87 449,177 +1.17(+2.06%)
Oct 12, 2012 57.08 57.20 56.59 56.70 260,117 -0.14(-0.24%)
Oct 11, 2012 56.79 57.12 56.79 56.84 486,686 +0.27(+0.47%)
Oct 10, 2012 57.13 57.16 56.40 56.57 725,332 -1.18(-2.05%)
Oct 09, 2012 58.05 58.08 57.55 57.76 387,691 -0.97(-1.66%)
Oct 08, 2012 58.79 58.90 58.60 58.73 191,484 -0.27(-0.46%)
Oct 05, 2012 59.20 59.38 58.92 59.00 411,500 -0.97(-1.62%)
Oct 04, 2012 59.78 60.04 59.75 59.97 402,740 +1.44(+2.45%)
Oct 03, 2012 58.43 58.70 58.27 58.54 324,395 +0.18(+0.31%)
Oct 02, 2012 58.47 58.58 58.14 58.36 519,405 -0.17(-0.29%)
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.