Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.72 -0.43 (-0.17%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 61.49 61.71 60.82 61.52 228,603 -0.08(-0.13%)
Jun 29, 2004 60.79 61.77 60.76 61.60 382,509 +1.30(+2.16%)
Jun 28, 2004 61.20 61.34 60.26 60.30 142,362 +0.18(+0.30%)
Jun 25, 2004 60.37 60.59 60.00 60.12 437,968 -0.77(-1.26%)
Jun 24, 2004 61.24 61.41 60.88 60.88 148,466 -0.32(-0.52%)
Jun 23, 2004 60.64 61.20 60.22 61.20 433,987 +0.96(+1.59%)
Jun 22, 2004 60.63 60.80 59.87 60.24 238,421 -0.38(-0.62%)
Jun 21, 2004 60.84 61.28 60.53 60.62 437,172 +0.85(+1.42%)
Jun 18, 2004 59.17 59.99 59.17 59.77 349,339 +0.87(+1.47%)
Jun 17, 2004 59.38 59.38 58.90 58.90 228,603 -0.29(-0.50%)
Jun 16, 2004 59.20 59.38 58.83 59.20 562,021 +0.48(+0.82%)
Jun 15, 2004 58.04 59.31 57.67 58.71 642,291 +2.19(+3.88%)
Jun 14, 2004 56.87 56.89 56.29 56.52 487,058 -1.05(-1.82%)
Jun 10, 2004 57.24 57.70 57.24 57.57 546,763 +1.04(+1.84%)
Jun 09, 2004 57.09 57.45 56.48 56.53 886,683 -0.76(-1.33%)
Jun 08, 2004 57.24 57.55 56.90 57.29 827,111 -0.53(-0.91%)
Jun 07, 2004 56.94 57.95 56.94 57.82 740,207 +1.62(+2.88%)
Jun 04, 2004 55.75 56.42 55.70 56.20 836,265 +1.05(+1.90%)
Jun 03, 2004 55.10 55.74 55.01 55.15 329,570 +0.22(+0.40%)
Jun 02, 2004 54.72 55.15 54.23 54.93 239,217 +0.08(+0.15%)
Jun 01, 2004 54.87 55.65 54.72 54.85 291,890 +0.32(+0.58%)
May 28, 2004 54.27 54.83 54.19 54.53 215,733 +0.94(+1.76%)
May 27, 2004 53.29 54.14 53.29 53.59 240,544 +0.88(+1.67%)
May 26, 2004 52.87 52.96 52.60 52.71 227,674 +0.10(+0.19%)
May 25, 2004 51.70 52.62 51.61 52.61 173,940 +0.44(+0.85%)
May 24, 2004 52.41 52.80 52.05 52.16 232,583 -0.05(-0.10%)
May 21, 2004 52.68 52.73 52.10 52.22 152,048 +0.54(+1.04%)
May 20, 2004 51.63 51.76 51.13 51.68 190,790 -0.29(-0.55%)
May 19, 2004 52.43 52.99 51.97 51.97 305,954 -0.04(-0.07%)
May 18, 2004 51.67 52.23 51.56 52.01 305,954 +1.17(+2.30%)
May 17, 2004 50.76 51.22 50.46 50.84 353,718 -0.47(-0.93%)
May 14, 2004 51.49 51.49 51.17 51.31 254,607 -0.72(-1.38%)
May 13, 2004 51.76 52.16 51.32 52.03 336,337 -0.63(-1.19%)
May 12, 2004 53.32 53.32 52.20 52.65 372,027 +1.12(+2.18%)
May 11, 2004 50.88 51.86 50.88 51.53 440,754 +1.25(+2.49%)
May 10, 2004 50.39 50.40 49.48 50.28 480,292 -2.25(-4.29%)
May 07, 2004 52.01 52.68 52.01 52.53 290,298 -1.39(-2.59%)
May 06, 2004 54.30 54.47 53.52 53.93 264,426 -1.89(-3.39%)
May 05, 2004 55.66 56.14 55.63 55.82 145,281 +0.22(+0.39%)
May 04, 2004 54.78 55.70 54.78 55.60 125,247 +0.97(+1.78%)
May 03, 2004 55.25 56.28 54.61 54.63 276,234 -0.55(-1.00%)
Apr 30, 2004 54.76 55.37 54.76 55.18 118,878 +0.48(+0.88%)
Apr 29, 2004 55.60 55.67 54.42 54.70 186,411 -0.90(-1.61%)
Apr 28, 2004 55.93 55.93 55.40 55.59 100,834 -0.93(-1.65%)
Apr 27, 2004 56.64 56.64 56.21 56.53 85,046 +0.04(+0.07%)
Apr 26, 2004 57.07 57.07 56.32 56.49 93,139 -0.60(-1.06%)
Apr 23, 2004 57.13 57.28 56.69 57.09 101,232 -0.43(-0.75%)
Apr 22, 2004 56.40 57.70 56.40 57.52 533,495 +1.93(+3.47%)
Apr 21, 2004 55.02 55.86 55.02 55.59 79,739 +0.34(+0.61%)
Apr 20, 2004 55.13 55.93 55.13 55.25 198,087 +0.41(+0.74%)
Apr 19, 2004 54.79 54.92 54.58 54.85 58,643 -0.04(-0.07%)
Apr 16, 2004 54.12 55.16 54.12 54.88 192,116 +1.33(+2.49%)
Apr 15, 2004 53.44 53.88 53.29 53.55 230,195 -0.64(-1.18%)
Apr 14, 2004 53.97 54.27 53.84 54.19 140,240 -0.60(-1.10%)
Apr 13, 2004 55.41 55.47 54.53 54.79 228,072 -1.25(-2.23%)
Apr 12, 2004 55.40 56.08 55.40 56.05 102,028 +0.27(+0.49%)
Apr 08, 2004 56.00 56.15 55.64 55.77 89,026 +0.23(+0.41%)
Apr 07, 2004 55.81 55.86 55.32 55.55 132,942 -0.26(-0.46%)
Apr 06, 2004 56.02 56.02 55.62 55.80 101,498 -0.65(-1.15%)
Apr 05, 2004 56.08 56.45 55.96 56.45 130,289 +0.86(+1.55%)
Apr 02, 2004 55.59 55.98 55.44 55.59 166,642 +0.54(+0.99%)
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.