Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.27 +1.56 (+1.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 88.51 88.96 86.91 88.80 905,094 +2.44(+2.82%)
Oct 30, 2007 86.75 86.98 86.28 86.36 385,080 -0.54(-0.62%)
Oct 29, 2007 86.99 87.15 86.05 86.90 769,130 +1.75(+2.06%)
Oct 26, 2007 84.31 85.31 83.66 85.14 874,551 +3.09(+3.76%)
Oct 25, 2007 81.86 82.12 81.30 82.06 541,536 -0.25(-0.30%)
Oct 24, 2007 82.95 82.98 81.09 82.30 1,136,684 -1.76(-2.10%)
Oct 23, 2007 83.79 84.56 83.44 84.07 484,315 +1.15(+1.38%)
Oct 22, 2007 82.65 83.03 81.79 82.92 998,916 +0.36(+0.43%)
Oct 19, 2007 83.41 83.83 82.44 82.56 836,661 -2.00(-2.37%)
Oct 18, 2007 84.39 84.66 83.90 84.56 628,140 +1.51(+1.82%)
Oct 17, 2007 83.58 83.80 82.50 83.05 933,705 -1.45(-1.72%)
Oct 16, 2007 84.58 84.77 83.34 84.50 946,206 +0.61(+0.73%)
Oct 15, 2007 85.39 85.39 83.55 83.89 1,827,330 -3.51(-4.01%)
Oct 12, 2007 86.98 87.49 86.91 87.39 552,297 -0.81(-0.92%)
Oct 11, 2007 88.85 89.29 87.80 88.21 715,518 -0.34(-0.39%)
Oct 10, 2007 88.48 88.92 88.34 88.55 712,296 -1.30(-1.45%)
Oct 09, 2007 89.62 89.96 89.23 89.85 551,459 -1.21(-1.33%)
Oct 08, 2007 90.75 91.06 90.56 91.06 188,803 -0.24(-0.26%)
Oct 05, 2007 91.17 91.98 90.98 91.31 368,327 +1.07(+1.19%)
Oct 04, 2007 90.59 90.78 89.96 90.23 632,522 +0.12(+0.14%)
Oct 03, 2007 91.55 91.55 89.53 90.11 854,833 -1.63(-1.78%)
Oct 02, 2007 92.00 92.34 91.18 91.74 513,312 -0.40(-0.44%)
Oct 01, 2007 91.34 92.24 91.18 92.14 616,284 +1.47(+1.62%)
Sep 28, 2007 91.25 91.55 90.63 90.68 373,739 +0.76(+0.85%)
Sep 27, 2007 89.23 90.06 89.23 89.92 363,043 +0.77(+0.86%)
Sep 26, 2007 89.47 89.47 88.07 89.15 469,236 -0.32(-0.36%)
Sep 25, 2007 89.23 89.95 89.11 89.47 375,415 +0.50(+0.57%)
Sep 24, 2007 89.23 90.40 88.57 88.96 555,970 -0.32(-0.36%)
Sep 21, 2007 88.92 89.49 88.92 89.28 571,048 -0.19(-0.21%)
Sep 20, 2007 89.59 89.91 88.92 89.47 785,626 -0.12(-0.14%)
Sep 19, 2007 89.54 90.27 89.33 89.59 527,230 +1.34(+1.52%)
Sep 18, 2007 86.64 88.29 86.49 88.25 568,084 +0.82(+0.94%)
Sep 17, 2007 87.29 87.69 87.06 87.43 326,700 -0.40(-0.45%)
Sep 14, 2007 87.40 88.07 87.11 87.82 271,927 +0.62(+0.71%)
Sep 13, 2007 87.49 87.75 87.11 87.20 705,208 -0.59(-0.67%)
Sep 12, 2007 87.88 88.19 87.37 87.79 477,227 -0.09(-0.10%)
Sep 11, 2007 87.73 88.21 87.63 87.88 326,442 +0.61(+0.69%)
Sep 10, 2007 89.24 89.24 86.85 87.27 527,359 -0.64(-0.73%)
Sep 07, 2007 88.46 88.46 87.39 87.91 454,673 -1.69(-1.89%)
Sep 06, 2007 89.04 90.08 88.75 89.61 564,991 +0.16(+0.18%)
Sep 05, 2007 89.61 89.69 88.85 89.44 374,384 -1.30(-1.44%)
Sep 04, 2007 90.44 90.92 90.08 90.75 492,176 +0.99(+1.10%)
Aug 31, 2007 89.89 90.32 89.27 89.76 505,322 +1.85(+2.11%)
Aug 30, 2007 87.45 88.64 87.19 87.91 414,980 -1.18(-1.32%)
Aug 29, 2007 87.70 89.22 87.42 89.09 574,528 +1.40(+1.59%)
Aug 28, 2007 89.23 89.37 87.63 87.69 354,021 -1.69(-1.89%)
Aug 27, 2007 89.59 90.01 89.32 89.38 297,058 -1.09(-1.20%)
Aug 24, 2007 89.20 90.59 89.02 90.47 297,960 +0.99(+1.11%)
Aug 23, 2007 89.31 89.74 89.14 89.47 520,529 +0.00(+0.00%)
Aug 22, 2007 88.85 89.73 88.85 89.47 570,275 +0.64(+0.72%)
Aug 21, 2007 88.19 89.22 88.19 88.84 726,472 +0.65(+0.74%)
Aug 20, 2007 88.86 88.86 87.38 88.19 1,060,647 -0.67(-0.75%)
Aug 17, 2007 88.13 89.23 86.84 88.85 1,319,817 +0.47(+0.53%)
Aug 16, 2007 88.62 89.64 85.35 88.39 1,796,142 -1.05(-1.17%)
Aug 15, 2007 90.79 91.17 89.32 89.43 671,185 -2.12(-2.31%)
Aug 14, 2007 92.62 92.62 91.41 91.55 510,348 -1.09(-1.18%)
Aug 13, 2007 93.05 93.54 92.65 92.65 451,580 +0.05(+0.06%)
Aug 10, 2007 93.00 93.26 90.95 92.59 893,367 -0.36(-0.38%)
Aug 09, 2007 93.66 94.05 92.72 92.95 1,159,109 -2.66(-2.78%)
Aug 08, 2007 95.05 95.71 94.85 95.61 652,884 +0.63(+0.66%)
Aug 07, 2007 94.24 95.36 94.18 94.98 934,993 +0.98(+1.04%)
Aug 06, 2007 94.66 94.81 92.19 94.01 1,027,140 +1.32(+1.42%)
Aug 03, 2007 92.69 93.11 92.02 92.69 987,704 +0.67(+0.73%)
Aug 02, 2007 91.57 92.47 91.27 92.02 1,001,107 -0.45(-0.49%)
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.