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 (%)
Jun 30, 2009 57.77 57.77 56.46 56.93 921,337 +0.03(+0.05%)
Jun 29, 2009 56.41 57.13 56.41 56.90 719,497 -0.64(-1.11%)
Jun 26, 2009 57.51 58.14 57.37 57.54 789,823 -1.00(-1.71%)
Jun 25, 2009 57.61 58.70 57.53 58.54 811,278 +1.21(+2.12%)
Jun 24, 2009 57.18 58.26 56.92 57.33 748,490 +0.69(+1.21%)
Jun 23, 2009 56.82 57.01 56.38 56.64 799,005 +0.36(+0.64%)
Jun 22, 2009 57.98 57.98 56.04 56.28 1,080,332 -1.46(-2.53%)
Jun 19, 2009 57.88 57.97 57.44 57.74 796,580 +0.26(+0.45%)
Jun 18, 2009 57.65 57.84 57.06 57.49 454,792 -0.35(-0.60%)
Jun 17, 2009 58.04 58.16 56.91 57.83 684,896 +0.76(+1.33%)
Jun 16, 2009 57.67 58.12 57.00 57.07 721,397 -0.72(-1.24%)
Jun 15, 2009 58.83 58.83 57.33 57.79 972,284 -1.64(-2.75%)
Jun 12, 2009 59.28 59.42 58.79 59.42 308,453 -0.18(-0.30%)
Jun 11, 2009 59.73 60.33 59.40 59.60 555,237 +0.03(+0.05%)
Jun 10, 2009 60.30 60.36 58.95 59.57 619,518 -0.36(-0.60%)
Jun 09, 2009 59.31 60.37 59.31 59.93 718,793 -0.25(-0.41%)
Jun 08, 2009 59.69 60.57 59.54 60.18 716,776 +0.04(+0.06%)
Jun 05, 2009 60.89 61.00 59.87 60.15 1,013,224 +0.12(+0.20%)
Jun 04, 2009 59.72 60.31 59.51 60.03 598,034 +0.53(+0.89%)
Jun 03, 2009 60.11 60.18 58.95 59.50 815,668 -1.55(-2.53%)
Jun 02, 2009 61.59 61.72 60.77 61.04 1,038,890 -0.55(-0.89%)
Jun 01, 2009 61.04 61.99 60.85 61.59 1,388,620 +1.18(+1.96%)
May 29, 2009 59.82 60.52 59.30 60.41 957,323 +0.48(+0.80%)
May 28, 2009 59.32 60.21 59.09 59.93 1,200,717 +1.97(+3.39%)
May 27, 2009 59.38 59.38 57.70 57.96 639,628 -0.67(-1.14%)
May 26, 2009 57.62 59.02 56.90 58.63 1,071,585 +1.86(+3.28%)
May 22, 2009 57.30 57.58 56.72 56.77 656,242 -0.38(-0.67%)
May 21, 2009 57.11 57.68 56.70 57.15 1,115,582 -0.33(-0.58%)
May 20, 2009 58.57 58.86 57.34 57.49 1,260,095 -0.41(-0.72%)
May 19, 2009 58.59 58.59 57.72 57.90 715,538 +0.26(+0.46%)
May 18, 2009 56.60 57.82 56.60 57.64 1,069,983 +1.56(+2.78%)
May 15, 2009 56.07 56.78 55.51 56.08 750,245 +0.66(+1.20%)
May 14, 2009 55.25 55.96 54.64 55.41 945,095 -0.02(-0.03%)
May 13, 2009 56.99 57.09 54.85 55.43 2,168,263 -2.65(-4.56%)
May 12, 2009 58.12 58.47 57.36 58.07 940,298 +0.20(+0.34%)
May 11, 2009 58.19 58.37 57.50 57.88 1,202,841 -1.79(-3.01%)
May 08, 2009 59.48 60.09 58.43 59.67 1,701,296 -0.35(-0.59%)
May 07, 2009 61.80 62.81 60.00 60.03 1,672,433 -2.94(-4.67%)
May 06, 2009 63.14 63.27 62.22 62.96 1,371,777 +0.98(+1.58%)
May 05, 2009 60.76 62.14 60.76 61.98 1,035,608 +0.49(+0.80%)
May 04, 2009 60.29 61.60 60.27 61.49 1,241,881 +1.82(+3.06%)
May 01, 2009 59.73 59.84 59.21 59.67 1,161,669 +0.01(+0.01%)
Apr 30, 2009 60.13 60.83 59.26 59.66 1,868,717 +0.63(+1.06%)
Apr 29, 2009 57.96 59.72 57.67 59.04 1,372,080 +1.06(+1.82%)
Apr 28, 2009 57.67 58.62 57.49 57.98 1,183,881 -1.25(-2.11%)
Apr 27, 2009 58.86 60.29 58.81 59.23 944,439 -1.76(-2.88%)
Apr 24, 2009 60.30 61.73 59.50 60.99 2,475,004 +0.69(+1.15%)
Apr 23, 2009 60.27 60.30 59.04 60.30 1,616,103 +1.29(+2.18%)
Apr 22, 2009 57.38 60.01 57.38 59.01 1,621,004 +1.37(+2.38%)
Apr 21, 2009 56.38 57.68 56.38 57.64 700,538 +0.51(+0.90%)
Apr 20, 2009 58.78 58.78 56.83 57.12 1,214,055 -1.02(-1.75%)
Apr 17, 2009 59.22 59.22 57.69 58.14 1,099,546 +0.34(+0.59%)
Apr 16, 2009 57.16 58.16 56.82 57.80 1,369,120 -0.32(-0.54%)
Apr 15, 2009 57.18 58.17 57.17 58.12 731,510 +0.95(+1.66%)
Apr 14, 2009 57.84 57.88 56.87 57.17 1,161,231 -2.16(-3.63%)
Apr 13, 2009 58.43 59.51 58.23 59.32 1,037,189 -0.36(-0.61%)
Apr 09, 2009 58.98 59.78 58.94 59.69 1,251,648 +2.65(+4.64%)
Apr 08, 2009 56.98 57.44 56.46 57.04 1,728,544 +1.85(+3.35%)
Apr 07, 2009 55.50 55.65 54.66 55.19 1,127,029 -0.33(-0.60%)
Apr 06, 2009 55.91 56.05 54.89 55.53 1,594,920 -1.09(-1.92%)
Apr 03, 2009 55.56 56.78 55.50 56.61 2,460,238 +2.55(+4.71%)
Apr 02, 2009 52.75 54.82 52.43 54.06 2,749,730 +2.89(+5.64%)
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.