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 (%)
Feb 27, 2009 48.36 48.36 47.23 47.59 0 +0.41(+0.86%)
Feb 26, 2009 48.40 48.84 46.90 47.18 2,416,589 -2.22(-4.49%)
Feb 25, 2009 49.74 50.47 48.62 49.40 1,469,861 -0.84(-1.68%)
Feb 24, 2009 48.84 50.46 47.97 50.24 2,199,640 +3.59(+7.69%)
Feb 23, 2009 48.18 48.99 46.53 46.65 1,189,070 -2.14(-4.39%)
Feb 20, 2009 48.61 49.07 47.69 48.80 1,771,913 -0.96(-1.94%)
Feb 19, 2009 50.68 51.27 49.55 49.76 957,871 -0.01(-0.02%)
Feb 18, 2009 49.76 50.24 49.44 49.77 1,751,259 +1.94(+4.07%)
Feb 17, 2009 48.81 48.84 47.57 47.82 1,353,573 -1.51(-3.06%)
Feb 13, 2009 50.14 50.31 49.01 49.33 2,008,771 -1.51(-2.98%)
Feb 12, 2009 50.44 50.85 49.40 50.85 2,078,939 +0.05(+0.09%)
Feb 11, 2009 51.43 51.63 50.39 50.80 1,213,983 +0.12(+0.24%)
Feb 10, 2009 52.30 52.54 50.54 50.68 1,162,178 -2.94(-5.48%)
Feb 09, 2009 52.72 53.89 52.71 53.62 1,265,631 +1.33(+2.54%)
Feb 06, 2009 49.64 52.76 49.42 52.29 2,037,532 +0.43(+0.83%)
Feb 05, 2009 50.70 52.07 50.13 51.86 1,937,585 +1.42(+2.81%)
Feb 04, 2009 50.66 51.70 50.25 50.45 1,609,025 +1.01(+2.04%)
Feb 03, 2009 48.52 49.62 48.34 49.44 1,141,711 +1.29(+2.68%)
Feb 02, 2009 47.45 48.48 47.30 48.15 1,294,617 +0.28(+0.58%)
Jan 30, 2009 49.03 49.15 47.44 47.87 0 -1.20(-2.44%)
Jan 29, 2009 50.95 50.95 48.95 49.07 1,646,392 -1.99(-3.90%)
Jan 28, 2009 50.75 51.51 50.63 51.06 1,171,386 +1.09(+2.17%)
Jan 27, 2009 50.05 50.23 49.29 49.97 1,698,870 +2.80(+5.93%)
Jan 26, 2009 47.10 47.69 46.66 47.17 1,423,984 +0.01(+0.02%)
Jan 23, 2009 46.81 47.44 45.98 47.17 2,392,085 +0.02(+0.03%)
Jan 22, 2009 47.47 47.54 46.26 47.15 2,024,844 -3.74(-7.35%)
Jan 21, 2009 50.14 50.99 49.32 50.89 1,889,039 +1.24(+2.49%)
Jan 20, 2009 51.24 51.66 49.47 49.65 1,574,159 -0.52(-1.04%)
Jan 16, 2009 50.36 50.72 48.86 50.17 1,494,987 +2.00(+4.15%)
Jan 15, 2009 48.06 48.60 46.92 48.18 1,916,029 +1.34(+2.86%)
Jan 14, 2009 48.02 48.02 46.37 46.84 1,657,435 -1.14(-2.37%)
Jan 13, 2009 48.23 48.31 47.54 47.97 1,224,682 -1.48(-3.00%)
Jan 12, 2009 50.26 50.26 48.77 49.46 1,218,538 -0.69(-1.37%)
Jan 09, 2009 50.73 50.83 49.62 50.14 1,060,234 -1.39(-2.71%)
Jan 08, 2009 51.24 51.54 50.67 51.54 1,338,382 +1.39(+2.77%)
Jan 07, 2009 50.61 50.74 49.74 50.15 1,391,080 +0.10(+0.20%)
Jan 06, 2009 49.64 50.42 49.33 50.05 1,630,036 +0.60(+1.20%)
Jan 05, 2009 49.50 50.17 49.20 49.46 1,332,324 -0.57(-1.13%)
Jan 02, 2009 49.18 50.35 49.16 50.02 0 +0.70(+1.42%)
Jan 01, 2009 48.69 49.62 48.67 49.32 0 +0.00(+0.00%)
Dec 31, 2008 48.69 49.62 48.67 49.32 684,315 +0.65(+1.33%)
Dec 30, 2008 48.24 48.75 48.04 48.67 1,132,894 +0.44(+0.91%)
Dec 29, 2008 49.05 49.05 47.68 48.24 1,438,592 +0.26(+0.55%)
Dec 26, 2008 47.87 48.06 47.39 47.97 637,729 +1.94(+4.21%)
Dec 24, 2008 46.14 46.14 45.46 46.04 782,664 +0.54(+1.18%)
Dec 23, 2008 46.05 46.49 44.43 45.50 1,527,950 -0.38(-0.84%)
Dec 22, 2008 46.69 47.63 45.34 45.89 2,241,936 -2.64(-5.44%)
Dec 19, 2008 49.67 50.16 47.97 48.52 1,970,617 -0.87(-1.77%)
Dec 18, 2008 50.37 51.61 49.07 49.40 2,273,090 -2.21(-4.28%)
Dec 17, 2008 51.28 52.00 51.17 51.61 1,484,003 -0.96(-1.82%)
Dec 16, 2008 50.51 52.59 49.86 52.56 2,997,064 +3.05(+6.15%)
Dec 15, 2008 50.23 50.44 48.84 49.52 1,820,505 +1.88(+3.96%)
Dec 12, 2008 46.90 48.14 45.09 47.63 1,616,903 -0.99(-2.03%)
Dec 11, 2008 49.12 49.74 48.05 48.62 2,243,506 +0.84(+1.75%)
Dec 10, 2008 47.20 47.82 46.56 47.79 1,689,942 +3.15(+7.06%)
Dec 09, 2008 44.60 45.57 44.47 44.63 1,828,576 -0.72(-1.60%)
Dec 08, 2008 44.47 45.95 44.47 45.36 1,817,498 +1.51(+3.46%)
Dec 05, 2008 43.26 44.00 41.76 43.84 0 -0.17(-0.39%)
Dec 04, 2008 44.31 45.25 43.68 44.02 2,910,263 -2.61(-5.59%)
Dec 03, 2008 45.58 46.90 44.54 46.62 1,847,071 -0.07(-0.15%)
Dec 02, 2008 45.90 47.27 45.15 46.69 2,852,883 +2.56(+5.79%)
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.