Indicators

Toyota Motor Corp Ltd Ord ADR (NY: TM )

216.84 +2.12 (+0.99%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	48.51	48.51	47.05	47.17	1,584,237	-0.17(-0.36%)
Mar 30, 2009	48.29	48.40	46.95	47.34	1,341,173	-2.64(-5.28%)
Mar 26, 2009	49.68	50.13	48.73	49.98	2,041,395	+0.82(+1.67%)
Mar 25, 2009	48.60	49.82	48.00	49.16	2,056,960	+1.77(+3.74%)
Mar 24, 2009	48.05	48.26	47.19	47.39	1,317,396	-1.33(-2.74%)
Mar 23, 2009	47.85	48.72	47.81	48.72	1,393,880	+3.56(+7.89%)
Mar 20, 2009	45.83	46.31	45.03	45.16	869,431	-1.20(-2.59%)
Mar 19, 2009	47.22	47.22	46.17	46.36	1,028,791	-0.79(-1.68%)
Mar 18, 2009	46.00	47.62	45.00	47.15	1,387,781	+0.65(+1.39%)
Mar 17, 2009	45.10	46.50	44.85	46.50	1,366,611	+1.45(+3.21%)
Mar 16, 2009	45.45	46.40	44.95	45.06	1,440,172	+0.05(+0.12%)
Mar 13, 2009	45.60	45.60	44.21	45.00	0	+0.46(+1.04%)
Mar 12, 2009	43.51	44.71	43.07	44.54	1,200,964	+0.11(+0.25%)
Mar 11, 2009	44.27	45.00	43.97	44.43	1,778,578	-0.42(-0.93%)
Mar 10, 2009	43.31	45.06	43.24	44.85	1,425,379	+1.86(+4.33%)
Mar 09, 2009	43.48	43.56	42.32	42.98	1,646,715	-0.42(-0.98%)
Mar 06, 2009	44.04	44.34	42.45	43.41	0	+0.01(+0.02%)
Mar 05, 2009	44.53	44.94	43.01	43.40	1,149,753	-2.02(-4.45%)
Mar 04, 2009	45.88	46.02	44.97	45.42	1,587,401	+0.22(+0.48%)

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.