Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Toyota Motor Corp Ltd Ord ADR (NY: TM )

173.02 -2.19 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 59.20 59.28 58.92 59.01 352,685 -0.56(-0.94%)
May 27, 2005 59.58 59.70 59.45 59.56 268,099 +0.00(+0.00%)
May 26, 2005 58.97 59.61 58.97 59.56 337,737 -0.57(-0.94%)
May 25, 2005 60.59 60.59 59.88 60.13 162,366 -0.21(-0.34%)
May 24, 2005 60.47 60.62 60.24 60.34 423,417 +0.16(+0.26%)
May 23, 2005 59.89 60.41 59.88 60.18 274,297 +0.64(+1.08%)
May 20, 2005 59.49 59.61 59.33 59.54 548,230 -0.27(-0.45%)
May 19, 2005 59.74 59.94 59.64 59.81 692,611 +0.13(+0.22%)
May 18, 2005 58.89 59.78 58.86 59.68 656,880 +0.06(+0.10%)
May 17, 2005 59.47 59.81 59.24 59.62 372,495 +0.35(+0.60%)
May 16, 2005 58.68 59.32 58.42 59.27 274,540 +0.42(+0.71%)
May 13, 2005 59.12 59.41 58.53 58.85 260,929 -0.27(-0.46%)
May 12, 2005 59.62 59.63 59.11 59.12 275,391 -1.26(-2.08%)
May 11, 2005 60.44 60.58 60.19 60.38 256,554 -0.02(-0.03%)
May 10, 2005 60.89 60.89 60.19 60.40 278,308 -0.58(-0.94%)
May 09, 2005 61.47 61.47 60.78 60.97 487,343 -0.19(-0.31%)
May 06, 2005 61.75 61.92 60.70 61.16 476,162 +0.25(+0.41%)
May 05, 2005 61.51 61.51 60.65 60.91 310,028 -0.38(-0.62%)
May 04, 2005 60.68 61.51 60.63 61.29 369,214 +1.14(+1.90%)
May 03, 2005 59.66 60.15 59.38 60.15 402,149 +0.53(+0.90%)
May 02, 2005 59.86 59.92 59.56 59.61 273,690 -0.21(-0.36%)
Apr 29, 2005 59.82 59.96 59.53 59.83 292,892 +0.59(+1.00%)
Apr 28, 2005 59.57 59.66 58.87 59.24 239,418 -0.83(-1.38%)
Apr 27, 2005 59.84 60.17 59.42 60.07 153,859 +0.15(+0.25%)
Apr 26, 2005 60.07 60.17 59.73 59.92 314,281 -0.63(-1.03%)
Apr 25, 2005 60.21 60.62 60.08 60.54 206,725 +0.93(+1.56%)
Apr 22, 2005 59.89 60.03 59.38 59.61 234,799 -0.28(-0.47%)
Apr 21, 2005 59.16 59.90 58.95 59.89 426,455 +0.73(+1.24%)
Apr 20, 2005 59.61 59.61 59.01 59.16 558,075 -0.62(-1.03%)
Apr 19, 2005 59.46 59.86 59.37 59.78 283,777 +0.41(+0.69%)
Apr 18, 2005 59.37 59.66 59.37 59.37 309,177 -0.43(-0.72%)
Apr 15, 2005 60.35 60.35 59.66 59.79 399,111 -0.89(-1.46%)
Apr 14, 2005 61.14 61.38 60.62 60.68 531,094 -0.67(-1.09%)
Apr 13, 2005 61.62 61.79 61.30 61.35 319,750 -0.72(-1.17%)
Apr 12, 2005 61.70 62.21 61.16 62.07 349,161 +0.09(+0.15%)
Apr 11, 2005 62.26 62.28 61.70 61.98 323,275 -0.35(-0.57%)
Apr 08, 2005 62.37 62.60 62.12 62.34 304,680 -0.65(-1.03%)
Apr 07, 2005 62.93 63.20 62.63 62.99 285,964 +0.60(+0.96%)
Apr 06, 2005 62.45 62.78 62.30 62.39 295,687 +0.26(+0.42%)
Apr 05, 2005 61.82 62.21 61.79 62.12 354,630 +1.09(+1.78%)
Apr 04, 2005 61.75 61.75 60.83 61.04 240,025 -0.07(-0.12%)
Apr 01, 2005 61.38 61.84 61.11 61.11 199,677 -0.09(-0.15%)
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%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.