Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.71 -0.44 (-0.18%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 54.79 54.92 54.53 54.80 319,752 +0.54(+1.00%)
Apr 28, 2005 54.57 54.64 53.92 54.26 261,374 -0.76(-1.38%)
Apr 27, 2005 54.81 55.12 54.43 55.02 167,969 +0.14(+0.25%)
Apr 26, 2005 55.02 55.12 54.71 54.88 343,103 -0.57(-1.03%)
Apr 25, 2005 55.16 55.53 55.04 55.46 225,684 +0.85(+1.56%)
Apr 22, 2005 54.86 54.98 54.39 54.61 256,332 -0.26(-0.47%)
Apr 21, 2005 54.19 54.87 54.00 54.86 465,565 +0.67(+1.24%)
Apr 20, 2005 54.61 54.61 54.06 54.19 609,254 -0.57(-1.03%)
Apr 19, 2005 54.46 54.83 54.38 54.76 309,801 +0.38(+0.69%)
Apr 18, 2005 54.38 54.64 54.38 54.38 337,531 -0.39(-0.72%)
Apr 15, 2005 55.28 55.28 54.65 54.77 435,712 -0.81(-1.46%)
Apr 14, 2005 56.00 56.23 55.53 55.59 579,800 -0.61(-1.09%)
Apr 13, 2005 56.45 56.60 56.15 56.20 349,074 -0.66(-1.17%)
Apr 12, 2005 56.52 56.98 56.02 56.86 381,182 +0.08(+0.15%)
Apr 11, 2005 57.03 57.05 56.52 56.78 352,921 -0.32(-0.57%)
Apr 08, 2005 57.13 57.34 56.90 57.10 332,622 -0.60(-1.03%)
Apr 07, 2005 57.64 57.89 57.36 57.70 312,189 +0.55(+0.96%)
Apr 06, 2005 57.21 57.51 57.07 57.15 322,804 +0.24(+0.42%)
Apr 05, 2005 56.63 56.98 56.60 56.90 387,152 +0.99(+1.78%)
Apr 04, 2005 56.57 56.57 55.72 55.91 262,037 -0.07(-0.12%)
Apr 01, 2005 56.23 56.64 55.98 55.98 217,989 -0.08(-0.15%)
Mar 31, 2005 56.57 56.57 56.04 56.06 294,145 -0.50(-0.88%)
Mar 30, 2005 57.13 57.13 55.81 56.56 363,403 +0.76(+1.36%)
Mar 29, 2005 56.23 56.32 55.72 55.80 520,095 -0.93(-1.65%)
Mar 28, 2005 57.03 57.03 56.58 56.73 338,194 +0.35(+0.61%)
Mar 24, 2005 56.53 56.70 56.34 56.38 711,150 -0.90(-1.58%)
Mar 23, 2005 57.30 57.39 56.75 57.29 332,091 -0.07(-0.12%)
Mar 22, 2005 57.47 58.27 57.32 57.36 357,167 -0.34(-0.59%)
Mar 21, 2005 57.74 57.74 57.36 57.70 256,200 -0.02(-0.03%)
Mar 18, 2005 57.95 57.95 57.53 57.71 222,632 +0.17(+0.30%)
Mar 17, 2005 57.96 57.96 57.32 57.54 315,374 -0.55(-0.95%)
Mar 16, 2005 58.22 58.23 57.31 58.09 644,546 -0.35(-0.61%)
Mar 15, 2005 58.71 58.76 58.41 58.44 198,352 -0.63(-1.07%)
Mar 14, 2005 59.42 59.42 58.53 59.08 279,816 -0.35(-0.60%)
Mar 11, 2005 59.76 59.90 59.33 59.43 184,819 -0.23(-0.39%)
Mar 10, 2005 59.32 59.78 59.32 59.66 235,900 +0.40(+0.67%)
Mar 09, 2005 59.73 59.92 59.22 59.26 504,041 +0.02(+0.04%)
Mar 08, 2005 59.72 59.72 59.17 59.24 242,932 +0.11(+0.19%)
Mar 07, 2005 59.15 59.42 59.02 59.13 203,527 -0.25(-0.42%)
Mar 04, 2005 58.94 59.63 58.92 59.38 353,187 +0.62(+1.05%)
Mar 03, 2005 58.94 59.18 58.58 58.76 341,113 -0.17(-0.28%)
Mar 02, 2005 58.89 59.26 58.50 58.92 207,374 +0.04(+0.06%)
Mar 01, 2005 58.68 58.98 58.64 58.89 337,000 +0.26(+0.45%)
Feb 28, 2005 58.79 58.92 58.37 58.62 204,853 +0.14(+0.23%)
Feb 25, 2005 58.11 58.59 58.04 58.49 307,546 +0.38(+0.65%)
Feb 24, 2005 58.11 58.21 57.90 58.11 280,082 -0.45(-0.77%)
Feb 23, 2005 58.69 58.70 58.41 58.56 250,096 -0.19(-0.32%)
Feb 22, 2005 59.00 59.26 58.65 58.75 376,671 -0.92(-1.54%)
Feb 18, 2005 59.47 59.77 59.43 59.67 195,301 +0.92(+1.57%)
Feb 17, 2005 58.98 59.13 58.74 58.75 481,486 -0.99(-1.65%)
Feb 16, 2005 59.96 59.96 59.59 59.74 337,398 -0.60(-0.99%)
Feb 15, 2005 59.90 60.60 59.80 60.33 666,571 +0.26(+0.44%)
Feb 14, 2005 59.71 60.10 59.71 60.07 187,075 +0.45(+0.76%)
Feb 11, 2005 59.30 59.84 59.17 59.62 224,755 +0.37(+0.62%)
Feb 10, 2005 58.98 59.32 58.96 59.25 210,957 +0.62(+1.05%)
Feb 09, 2005 58.45 58.97 58.45 58.63 252,883 +0.31(+0.53%)
Feb 08, 2005 58.24 58.53 58.15 58.32 292,155 -0.26(-0.45%)
Feb 07, 2005 58.59 58.83 58.50 58.59 510,542 -0.68(-1.14%)
Feb 04, 2005 58.98 59.29 58.72 59.26 339,123 +0.84(+1.44%)
Feb 03, 2005 58.65 58.66 58.07 58.42 397,501 -0.91(-1.54%)
Feb 02, 2005 59.46 59.62 59.05 59.33 372,160 +0.05(+0.09%)
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.