| TOYOTA MOTOR CORPORATION Add to My Watchlist | (NYSE: TM) |
| TOYOTA MOTOR | 74.60 | +1.75 (+2.40%) | 4,539,181 |
| Historical Data for TM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 75.00 | 75.54 | 74.15 | 4,529,638 | 74.60 | +1.75 +2.40% |
| 02/08/10 | 73.93 | 74.20 | 72.41 | 3,641,067 | 72.85 | -1.86 -2.49% |
| 02/05/10 | 73.09 | 74.81 | 72.08 | 7,523,679 | 74.71 | +2.93 +4.08% |
| 02/04/10 | 72.44 | 73.32 | 71.00 | 10,953,190 | 71.78 | -2.98 -3.99% |
| 02/03/10 | 75.70 | 76.24 | 71.90 | 18,461,958 | 74.76 | -3.42 -4.37% |
| 02/02/10 | 80.49 | 80.79 | 76.66 | 3,520,924 | 78.18 | -2.08 -2.59% |
| 02/01/10 | 78.99 | 80.59 | 78.77 | 2,986,631 | 80.26 | +3.26 +4.24% |
| 01/29/10 | 77.90 | 77.90 | 76.51 | 2,530,312 | 77.00 | -0.67 -0.86% |
| 01/28/10 | 78.16 | 79.70 | 76.63 | 4,039,651 | 77.67 | -2.10 -2.63% |
| 01/27/10 | 81.43 | 82.64 | 78.80 | 3,482,185 | 79.77 | -7.01 -8.08% |
| 01/26/10 | 86.75 | 87.34 | 86.34 | 275,251 | 86.78 | -0.93 -1.06% |
| 01/25/10 | 88.38 | 88.49 | 87.25 | 331,758 | 87.71 | -0.46 -0.52% |
| 01/22/10 | 89.78 | 89.78 | 88.01 | 528,514 | 88.17 | -2.25 -2.49% |
| 01/21/10 | 91.17 | 91.50 | 89.64 | 553,777 | 90.42 | +1.05 +1.17% |
| 01/20/10 | 90.72 | 90.73 | 88.88 | 414,975 | 89.37 | -2.41 -2.63% |
| 01/19/10 | 90.96 | 91.97 | 90.96 | 275,548 | 91.78 | +0.64 +0.70% |
| 01/18/10 | 91.14 | 91.14 | 91.14 | 0 | 91.14 | 0.00 0.00% |
| 01/15/10 | 91.88 | 91.88 | 90.51 | 596,393 | 91.14 | +0.21 +0.23% |
| 01/14/10 | 89.52 | 91.29 | 89.52 | 558,779 | 90.93 | +1.74 +1.95% |
| 01/13/10 | 88.99 | 89.57 | 88.60 | 293,347 | 89.19 | -0.31 -0.35% |
| 01/12/10 | 89.43 | 89.57 | 88.55 | 906,695 | 89.50 | +3.30 +3.83% |
| 01/11/10 | 86.13 | 86.50 | 85.35 | 326,897 | 86.20 | +0.44 +0.51% |
| 01/08/10 | 84.50 | 85.89 | 84.50 | 351,871 | 85.76 | +1.97 +2.35% |
| 01/07/10 | 83.11 | 83.84 | 83.11 | 377,635 | 83.79 | -1.05 -1.24% |
| 01/06/10 | 84.35 | 85.07 | 84.20 | 389,949 | 84.84 | +1.07 +1.28% |
| 01/05/10 | 83.17 | 83.90 | 83.01 | 465,961 | 83.77 | -1.31 -1.54% |
| 01/04/10 | 84.75 | 85.17 | 84.71 | 258,731 | 85.08 | +0.92 +1.09% |
| 01/01/10 | 84.16 | 84.16 | 84.16 | 0 | 84.16 | 0.00 0.00% |
| 12/31/09 | 85.16 | 85.16 | 84.16 | 223,319 | 84.16 | -0.25 -0.30% |
| 12/30/09 | 83.90 | 84.53 | 83.90 | 106,616 | 84.41 | -0.65 -0.76% |
| 12/29/09 | 84.60 | 85.07 | 84.60 | 151,488 | 85.06 | +0.51 +0.60% |
| 12/28/09 | 84.34 | 84.89 | 84.17 | 131,096 | 84.55 | -0.36 -0.42% |
| 12/25/09 | 84.53 | 84.96 | 84.50 | 156,346 | 84.91 | 0.00 0.00% |
| 12/24/09 | 84.53 | 84.96 | 84.50 | 156,346 | 84.91 | +1.16 +1.39% |
| 12/23/09 | 83.62 | 84.13 | 83.31 | 202,264 | 83.75 | +0.34 +0.41% |
| 12/22/09 | 82.91 | 83.55 | 82.61 | 340,476 | 83.41 | +1.05 +1.27% |
| 12/21/09 | 82.77 | 82.89 | 82.18 | 245,644 | 82.36 | -0.56 -0.68% |
| 12/18/09 | 82.76 | 83.18 | 82.50 | 259,597 | 82.92 | -0.19 -0.23% |
| 12/17/09 | 83.02 | 83.37 | 82.81 | 185,984 | 83.11 | -1.11 -1.32% |
| 12/16/09 | 84.25 | 84.50 | 83.89 | 277,196 | 84.22 | +1.03 +1.24% |
| 12/15/09 | 82.94 | 83.41 | 82.17 | 327,341 | 83.19 | -0.30 -0.36% |
| 12/14/09 | 83.42 | 83.60 | 83.27 | 352,143 | 83.49 | -0.85 -1.01% |
| 12/11/09 | 84.00 | 84.49 | 83.82 | 399,459 | 84.34 | +0.92 +1.10% |
| 12/10/09 | 83.74 | 84.00 | 83.32 | 243,482 | 83.42 | -0.60 -0.71% |
| 12/09/09 | 83.52 | 84.10 | 83.29 | 565,228 | 84.02 | +0.42 +0.50% |
| 12/08/09 | 83.92 | 84.00 | 83.00 | 572,420 | 83.60 | +0.70 +0.84% |
| 12/07/09 | 83.94 | 83.95 | 82.64 | 596,287 | 82.90 | -1.40 -1.66% |
| 12/04/09 | 84.81 | 85.70 | 83.77 | 742,812 | 84.30 | -0.29 -0.34% |
| 12/03/09 | 85.16 | 85.59 | 84.41 | 689,744 | 84.59 | +2.61 +3.18% |
| 12/02/09 | 81.22 | 82.36 | 81.22 | 460,514 | 81.98 | +0.53 +0.65% |
| \/ Download Data To Spreadsheet | ||||||
