Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.79 -0.36 (-0.14%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 39.31 39.37 38.97 39.04 80,137 -0.17(-0.42%)
Jun 27, 2003 39.12 39.40 39.09 39.21 49,223 +0.09(+0.23%)
Jun 26, 2003 38.89 39.19 38.89 39.12 70,451 +0.38(+0.97%)
Jun 25, 2003 38.89 38.97 38.67 38.74 194,107 +0.00(+0.00%)
Jun 24, 2003 39.04 39.09 38.72 38.74 126,043 -1.27(-3.16%)
Jun 23, 2003 40.51 40.51 39.81 40.01 94,997 -0.14(-0.34%)
Jun 20, 2003 39.98 40.32 39.98 40.14 64,879 +0.30(+0.76%)
Jun 19, 2003 39.91 40.09 39.80 39.84 70,717 +0.01(+0.02%)
Jun 18, 2003 39.72 39.95 39.68 39.83 39,405 +0.02(+0.06%)
Jun 17, 2003 39.61 40.09 39.61 39.81 161,335 +0.39(+0.99%)
Jun 16, 2003 39.03 39.42 38.94 39.42 65,011 +0.32(+0.81%)
Jun 13, 2003 39.47 39.47 38.82 39.10 65,409 -0.75(-1.89%)
Jun 12, 2003 40.11 40.11 39.71 39.86 83,586 -0.07(-0.17%)
Jun 11, 2003 39.27 40.00 39.18 39.92 272,386 +0.72(+1.83%)
Jun 10, 2003 38.94 39.34 38.91 39.21 89,689 +0.26(+0.68%)
Jun 09, 2003 38.89 39.03 38.70 38.94 205,650 +0.84(+2.22%)
Jun 06, 2003 38.48 38.78 38.10 38.10 120,073 +0.25(+0.66%)
Jun 05, 2003 37.68 38.09 37.53 37.85 113,306 +0.25(+0.66%)
Jun 04, 2003 36.97 37.63 36.75 37.60 189,861 +1.09(+2.97%)
Jun 03, 2003 36.59 36.76 36.46 36.52 82,923 +0.04(+0.10%)
Jun 02, 2003 36.18 36.71 36.18 36.48 186,411 +0.54(+1.51%)
May 30, 2003 35.88 35.98 35.71 35.94 215,998 +1.24(+3.56%)
May 29, 2003 34.41 34.93 34.35 34.70 167,040 +0.65(+1.90%)
May 28, 2003 33.95 34.26 33.90 34.05 178,451 -0.39(-1.14%)
May 27, 2003 33.93 34.49 33.93 34.44 131,748 -0.23(-0.65%)
May 23, 2003 34.58 34.81 34.58 34.67 63,154 +0.15(+0.44%)
May 22, 2003 34.30 34.61 34.21 34.52 76,687 +0.11(+0.33%)
May 21, 2003 34.63 34.63 34.41 34.41 37,945 -0.33(-0.95%)
May 20, 2003 34.60 34.97 34.60 34.74 113,173 +0.42(+1.23%)
May 19, 2003 34.60 34.75 34.30 34.32 142,628 -0.32(-0.91%)
May 16, 2003 34.97 34.97 34.56 34.63 56,918 -0.15(-0.43%)
May 15, 2003 34.82 35.11 34.78 34.78 79,871 -0.26(-0.75%)
May 14, 2003 35.30 35.33 35.01 35.05 80,402 -0.26(-0.73%)
May 13, 2003 35.48 35.56 35.24 35.30 135,198 -0.44(-1.22%)
May 12, 2003 35.59 35.94 35.59 35.74 88,363 +0.15(+0.42%)
May 09, 2003 35.61 35.64 35.39 35.59 145,547 +0.33(+0.94%)
May 08, 2003 35.54 35.57 35.18 35.26 305,688 -0.57(-1.58%)
May 07, 2003 35.80 36.10 35.69 35.82 362,209 +0.29(+0.81%)
May 06, 2003 35.33 35.80 35.20 35.54 465,963 +0.64(+1.84%)
May 05, 2003 35.80 35.80 34.67 34.90 541,589 +0.75(+2.21%)
May 02, 2003 33.70 34.22 33.65 34.14 183,890 +0.44(+1.32%)
May 01, 2003 33.62 33.98 33.54 33.70 108,397 -0.43(-1.26%)
Apr 30, 2003 33.73 34.22 33.46 34.13 182,564 +1.26(+3.83%)
Apr 29, 2003 32.67 32.93 32.45 32.87 104,549 +0.33(+1.02%)
Apr 28, 2003 32.17 32.79 32.16 32.54 100,702 +0.26(+0.82%)
Apr 25, 2003 32.33 32.70 32.15 32.27 113,704 -0.91(-2.75%)
Apr 24, 2003 33.50 33.50 32.86 33.19 80,137 -0.21(-0.63%)
Apr 23, 2003 33.23 33.56 33.16 33.40 91,812 +0.17(+0.50%)
Apr 22, 2003 32.78 33.31 32.56 33.23 168,765 +0.11(+0.32%)
Apr 21, 2003 33.46 33.47 33.13 33.13 72,574 +0.15(+0.46%)
Apr 17, 2003 32.64 33.20 32.55 32.97 122,461 +1.03(+3.23%)
Apr 16, 2003 32.24 32.27 31.87 31.94 355,044 -0.11(-0.33%)
Apr 15, 2003 31.69 32.36 31.69 32.05 218,387 +0.42(+1.33%)
Apr 14, 2003 31.13 31.80 31.03 31.63 194,107 -0.15(-0.47%)
Apr 11, 2003 31.50 32.03 31.50 31.78 273,846 -1.11(-3.37%)
Apr 10, 2003 32.90 33.13 32.85 32.88 72,839 -0.32(-0.98%)
Apr 09, 2003 33.31 33.54 33.16 33.21 66,338 -0.10(-0.29%)
Apr 08, 2003 33.54 33.54 33.28 33.31 86,240 -0.72(-2.13%)
Apr 07, 2003 34.03 34.63 33.77 34.03 127,768 +0.60(+1.80%)
Apr 04, 2003 33.54 33.64 33.28 33.43 83,454 -0.14(-0.43%)
Apr 03, 2003 33.69 33.80 33.54 33.57 159,478 -0.99(-2.88%)
Apr 02, 2003 34.33 34.60 34.14 34.56 152,711 +0.11(+0.33%)
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.