Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

176.71 +3.56 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 61.75 61.75 61.18 61.20 269,436 -0.54(-0.88%)
Mar 30, 2005 62.37 62.37 60.93 61.74 332,876 +0.83(+1.36%)
Mar 29, 2005 61.38 61.49 60.83 60.91 476,405 -1.02(-1.65%)
Mar 28, 2005 62.26 62.26 61.77 61.93 309,785 +0.38(+0.61%)
Mar 24, 2005 61.71 61.90 61.51 61.56 651,411 -0.99(-1.58%)
Mar 23, 2005 62.55 62.65 61.96 62.54 304,194 -0.07(-0.12%)
Mar 22, 2005 62.74 63.61 62.58 62.62 327,164 -0.37(-0.59%)
Mar 21, 2005 63.04 63.04 62.62 62.99 234,678 -0.02(-0.03%)
Mar 18, 2005 63.26 63.26 62.81 63.00 203,930 +0.19(+0.30%)
Mar 17, 2005 63.28 63.28 62.58 62.81 288,881 -0.60(-0.95%)
Mar 16, 2005 63.56 63.57 62.57 63.42 590,402 -0.39(-0.61%)
Mar 15, 2005 64.09 64.15 63.77 63.80 181,690 -0.69(-1.07%)
Mar 14, 2005 64.87 64.87 63.89 64.49 256,311 -0.39(-0.60%)
Mar 11, 2005 65.24 65.40 64.77 64.88 169,294 -0.26(-0.39%)
Mar 10, 2005 64.76 65.27 64.76 65.14 216,083 +0.44(+0.67%)
Mar 09, 2005 65.21 65.41 64.65 64.70 461,700 +0.02(+0.04%)
Mar 08, 2005 65.20 65.20 64.59 64.67 222,525 +0.12(+0.19%)
Mar 07, 2005 64.58 64.87 64.43 64.55 186,430 -0.27(-0.42%)
Mar 04, 2005 64.35 65.09 64.33 64.82 323,518 +0.67(+1.05%)
Mar 03, 2005 64.35 64.61 63.95 64.15 312,458 -0.18(-0.28%)
Mar 02, 2005 64.30 64.70 63.86 64.33 189,954 +0.04(+0.06%)
Mar 01, 2005 64.06 64.39 64.02 64.29 308,691 +0.29(+0.45%)
Feb 28, 2005 64.18 64.33 63.73 64.00 187,645 +0.15(+0.23%)
Feb 25, 2005 63.44 63.96 63.37 63.85 281,711 +0.41(+0.65%)
Feb 24, 2005 63.44 63.55 63.21 63.44 256,554 -0.49(-0.77%)
Feb 23, 2005 64.07 64.08 63.77 63.93 229,087 -0.21(-0.32%)
Feb 22, 2005 64.41 64.70 64.03 64.14 345,029 -1.00(-1.54%)
Feb 18, 2005 64.92 65.25 64.88 65.14 178,895 +1.00(+1.57%)
Feb 17, 2005 64.39 64.55 64.13 64.14 441,039 -1.08(-1.65%)
Feb 16, 2005 65.46 65.46 65.05 65.22 309,055 -0.65(-0.99%)
Feb 15, 2005 65.39 66.16 65.28 65.87 610,576 +0.29(+0.44%)
Feb 14, 2005 65.18 65.61 65.18 65.58 171,360 +0.49(+0.76%)
Feb 11, 2005 64.74 65.33 64.59 65.09 205,875 +0.40(+0.62%)
Feb 10, 2005 64.39 64.76 64.37 64.68 193,235 +0.67(+1.05%)
Feb 09, 2005 63.81 64.38 63.81 64.01 231,640 +0.34(+0.53%)
Feb 08, 2005 63.58 63.89 63.48 63.67 267,613 -0.29(-0.45%)
Feb 07, 2005 63.97 64.22 63.87 63.96 467,655 -0.74(-1.14%)
Feb 04, 2005 64.39 64.73 64.11 64.70 310,635 +0.92(+1.45%)
Feb 03, 2005 64.03 64.04 63.40 63.78 364,109 -1.00(-1.54%)
Feb 02, 2005 64.91 65.09 64.46 64.77 340,897 +0.06(+0.09%)
Feb 01, 2005 64.51 64.81 64.22 64.72 324,855 +0.38(+0.59%)
Jan 31, 2005 64.22 64.41 64.10 64.34 195,180 +0.94(+1.48%)
Jan 28, 2005 63.75 64.00 63.40 63.40 396,680 -0.46(-0.72%)
Jan 27, 2005 63.85 64.03 63.69 63.86 314,038 -0.94(-1.44%)
Jan 26, 2005 64.59 64.96 64.55 64.80 236,501 +0.82(+1.29%)
Jan 25, 2005 63.77 64.14 63.52 63.97 639,866 -0.69(-1.07%)
Jan 24, 2005 64.76 64.93 64.63 64.67 128,580 -0.18(-0.28%)
Jan 21, 2005 64.72 65.09 64.67 64.85 229,452 +0.41(+0.64%)
Jan 20, 2005 64.90 65.00 64.23 64.44 436,786 -1.06(-1.62%)
Jan 19, 2005 65.95 66.20 65.39 65.50 220,580 -0.92(-1.39%)
Jan 18, 2005 66.20 66.59 66.03 66.42 208,792 -0.64(-0.96%)
Jan 14, 2005 66.58 67.27 66.44 67.06 207,819 +1.06(+1.61%)
Jan 13, 2005 66.32 66.56 65.79 66.00 207,819 -0.73(-1.10%)
Jan 12, 2005 66.50 66.80 66.30 66.73 210,128 +0.23(+0.35%)
Jan 11, 2005 66.32 66.82 66.09 66.50 222,160 +0.71(+1.08%)
Jan 10, 2005 65.87 66.12 65.50 65.79 250,477 +0.43(+0.65%)
Jan 07, 2005 65.79 65.95 65.33 65.37 198,947 -0.72(-1.10%)
Jan 06, 2005 66.21 66.43 65.95 66.09 232,490 +0.37(+0.56%)
Jan 05, 2005 65.62 65.96 65.29 65.72 251,571 -0.16(-0.25%)
Jan 04, 2005 66.81 67.47 65.46 65.88 407,739 -1.08(-1.61%)
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.