Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Toyota Motor Corp Ltd Ord ADR
(NY:
TM
)
219.76
+4.13 (+1.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
58.39
58.65
58.04
58.39
388,193
+0.42(+0.72%)
May 30, 2012
58.14
58.38
57.92
57.97
644,752
-0.54(-0.92%)
May 29, 2012
58.54
58.96
58.24
58.51
572,866
+0.19(+0.33%)
May 25, 2012
58.49
58.58
58.17
58.32
262,832
-0.30(-0.52%)
May 24, 2012
58.66
58.84
58.27
58.62
472,440
-0.04(-0.06%)
May 23, 2012
58.61
58.68
57.92
58.66
317,191
+0.02(+0.04%)
May 22, 2012
58.79
59.18
58.36
58.64
371,391
+0.39(+0.68%)
May 21, 2012
57.54
58.31
57.51
58.24
751,971
+0.49(+0.84%)
May 18, 2012
58.36
58.48
57.61
57.76
481,798
-0.87(-1.49%)
May 17, 2012
58.87
59.09
58.58
58.63
1,160,744
+0.37(+0.64%)
May 16, 2012
58.77
59.00
58.18
58.26
741,493
-1.20(-2.02%)
May 15, 2012
59.93
59.94
59.34
59.46
566,132
-1.06(-1.76%)
May 14, 2012
60.74
60.90
60.44
60.52
507,852
-0.77(-1.25%)
May 11, 2012
61.54
61.96
61.24
61.29
591,145
+0.74(+1.23%)
May 10, 2012
60.95
61.04
60.51
60.54
628,947
-0.62(-1.02%)
May 09, 2012
60.13
61.50
59.89
61.17
1,042,026
+1.81(+3.04%)
May 08, 2012
59.31
59.45
58.77
59.36
576,424
-0.39(-0.66%)
May 07, 2012
59.41
59.88
59.28
59.75
332,301
+0.05(+0.08%)
May 04, 2012
59.81
59.86
59.53
59.71
784,073
-0.45(-0.74%)
May 03, 2012
60.60
60.62
60.13
60.16
512,924
-0.48(-0.79%)
May 02, 2012
60.45
60.82
60.25
60.63
418,038
-0.23(-0.37%)
May 01, 2012
60.40
61.17
60.40
60.86
718,657
-1.24(-1.99%)
Apr 30, 2012
62.31
62.31
61.79
62.10
470,075
-0.39(-0.62%)
Apr 27, 2012
62.33
62.64
62.17
62.49
356,177
+0.35(+0.56%)
Apr 26, 2012
61.46
62.28
61.46
62.14
263,237
+0.36(+0.58%)
Apr 25, 2012
61.50
61.81
61.42
61.78
435,505
+0.48(+0.78%)
Apr 24, 2012
61.34
61.57
61.11
61.30
467,364
+0.99(+1.64%)
Apr 23, 2012
60.31
60.40
59.92
60.32
835,526
-0.84(-1.38%)
Apr 20, 2012
61.52
61.64
61.13
61.16
817,607
-0.95(-1.53%)
Apr 19, 2012
62.62
62.83
62.01
62.11
544,501
+0.18(+0.29%)
Apr 18, 2012
61.74
62.15
61.67
61.93
521,770
+0.08(+0.14%)
Apr 17, 2012
61.59
62.24
61.46
61.84
446,313
+0.15(+0.25%)
Apr 16, 2012
62.12
62.15
61.54
61.69
352,499
-0.14(-0.22%)
Apr 13, 2012
62.18
62.19
61.56
61.83
590,233
-1.21(-1.92%)
Apr 12, 2012
62.40
63.11
62.35
63.03
436,070
+0.38(+0.61%)
Apr 11, 2012
62.59
62.72
62.09
62.65
631,604
+1.19(+1.94%)
Apr 10, 2012
62.24
62.59
61.27
61.46
981,459
-0.58(-0.93%)
Apr 09, 2012
61.97
62.29
61.81
62.04
580,053
-1.64(-2.58%)
Apr 05, 2012
63.25
63.73
63.19
63.68
434,287
+0.20(+0.31%)
Apr 04, 2012
63.61
63.67
63.00
63.48
825,582
-1.99(-3.04%)
Apr 03, 2012
65.81
65.89
65.11
65.47
575,937
-0.36(-0.54%)
Apr 02, 2012
65.05
66.05
65.02
65.83
730,582
-0.10(-0.15%)
Mar 30, 2012
66.16
66.18
65.72
65.93
356,029
+0.58(+0.88%)
Mar 29, 2012
65.15
65.43
64.88
65.35
495,074
-0.49(-0.74%)
Mar 28, 2012
66.14
66.17
65.47
65.84
963,225
+0.80(+1.24%)
Mar 27, 2012
65.20
65.31
64.85
65.03
632,291
+0.98(+1.53%)
Mar 26, 2012
63.93
64.23
63.63
64.05
736,140
+0.45(+0.70%)
Mar 23, 2012
63.30
63.60
63.00
63.60
576,097
-0.51(-0.79%)
Mar 22, 2012
63.76
64.33
63.76
64.11
680,676
+0.36(+0.56%)
Mar 21, 2012
63.84
63.96
63.63
63.76
373,313
-0.53(-0.83%)
Mar 20, 2012
64.11
64.44
63.86
64.29
399,977
-0.44(-0.68%)
Mar 19, 2012
64.70
64.76
64.39
64.73
416,173
-0.12(-0.19%)
Mar 16, 2012
65.13
65.19
64.83
64.85
484,859
+0.05(+0.07%)
Mar 15, 2012
64.62
64.87
64.39
64.80
778,595
+1.37(+2.15%)
Mar 14, 2012
63.83
63.94
63.26
63.44
453,918
-0.33(-0.51%)
Mar 13, 2012
63.10
63.78
63.10
63.76
405,568
+0.90(+1.44%)
Mar 12, 2012
63.16
63.16
62.73
62.86
357,321
-0.78(-1.23%)
Mar 09, 2012
63.37
63.74
63.29
63.64
662,365
+0.98(+1.56%)
Mar 08, 2012
62.40
62.69
62.33
62.66
595,736
+1.37(+2.23%)
Mar 07, 2012
61.08
61.36
60.95
61.30
446,371
+0.43(+0.71%)
Mar 06, 2012
60.98
60.99
60.52
60.86
805,463
-0.83(-1.34%)
Mar 05, 2012
61.80
61.85
61.42
61.69
690,405
-0.25(-0.40%)
Mar 02, 2012
61.82
61.96
61.38
61.94
1,101,617
-1.14(-1.81%)
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
.