Toyota Motor Corp Ltd Ord ADR (NY: TM )

182.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 104.00 104.90 103.75 104.62 413,200 +0.98(+0.95%)
Dec 29, 2005 103.49 103.95 103.29 103.64 236,500 +1.07(+1.04%)
Dec 28, 2005 102.48 103.19 102.47 102.57 767,300 +0.57(+0.56%)
Dec 27, 2005 101.68 102.19 101.13 102.00 1,099,100 -1.68(-1.62%)
Dec 23, 2005 102.78 103.68 102.77 103.68 210,400 +0.91(+0.89%)
Dec 22, 2005 102.88 103.04 102.45 102.77 306,700 -0.15(-0.15%)
Dec 21, 2005 100.50 103.08 100.17 102.92 1,082,600 +2.96(+2.96%)
Dec 20, 2005 99.00 100.22 98.23 99.96 691,400 +1.70(+1.73%)
Dec 19, 2005 98.75 98.99 98.23 98.26 182,600 -0.02(-0.02%)
Dec 16, 2005 98.35 98.48 98.11 98.28 166,800 +1.13(+1.16%)
Dec 15, 2005 96.73 97.36 97.00 97.15 880,500 -1.08(-1.10%)
Dec 14, 2005 98.25 98.49 97.72 98.23 264,500 -0.45(-0.46%)
Dec 13, 2005 98.44 98.91 97.80 98.68 235,500 +1.57(+1.62%)
Dec 12, 2005 96.99 97.40 96.86 97.11 277,300 +0.16(+0.17%)
Dec 09, 2005 96.57 97.37 96.55 96.95 307,900 +0.44(+0.46%)
Dec 08, 2005 96.34 97.20 96.05 96.51 307,000 -0.12(-0.12%)
Dec 07, 2005 96.80 96.92 96.26 96.63 461,300 -0.78(-0.80%)
Dec 06, 2005 96.91 98.00 96.83 97.41 431,200 -0.41(-0.42%)
Dec 05, 2005 97.83 98.12 97.46 97.82 300,500 +0.00(+0.00%)
Dec 02, 2005 98.28 98.28 97.61 97.82 372,300 -0.94(-0.95%)
Dec 01, 2005 97.88 98.93 97.82 98.76 465,600 +2.01(+2.08%)
Nov 30, 2005 97.38 97.56 96.75 96.75 533,000 -3.05(-3.06%)
Nov 29, 2005 100.42 100.39 99.67 99.80 498,700 -0.61(-0.61%)
Nov 28, 2005 99.72 100.77 99.58 100.41 462,800 +2.13(+2.17%)
Nov 25, 2005 98.09 98.65 98.08 98.28 512,700 -2.52(-2.50%)
Nov 23, 2005 99.40 100.80 99.40 100.80 444,100 +1.46(+1.47%)
Nov 22, 2005 99.32 99.34 98.27 99.34 482,400 -0.06(-0.06%)
Nov 21, 2005 99.30 99.65 98.75 99.40 387,700 +0.74(+0.75%)
Nov 18, 2005 98.50 98.88 98.01 98.66 532,900 +3.10(+3.24%)
Nov 17, 2005 94.82 95.78 94.50 95.56 407,100 +3.56(+3.87%)
Nov 16, 2005 91.75 92.07 91.75 92.00 263,100 +1.89(+2.10%)
Nov 15, 2005 90.28 90.58 89.80 90.11 252,500 -0.17(-0.19%)
Nov 14, 2005 90.09 90.47 90.09 90.28 326,800 -0.74(-0.81%)
Nov 11, 2005 90.80 91.53 90.69 91.02 261,400 +0.12(+0.13%)
Nov 10, 2005 90.86 91.26 90.34 90.90 356,300 +0.36(+0.40%)
Nov 09, 2005 91.18 91.18 90.54 90.54 248,800 -0.57(-0.63%)
Nov 08, 2005 91.22 91.42 90.87 91.11 406,600 -0.74(-0.81%)
Nov 07, 2005 91.45 92.00 91.33 91.85 394,400 -0.40(-0.43%)
Nov 04, 2005 91.77 92.45 91.51 92.25 421,500 -0.89(-0.96%)
Nov 03, 2005 93.15 93.83 92.82 93.14 223,100 +0.24(+0.26%)
Nov 02, 2005 91.72 93.17 91.72 92.90 339,700 -0.37(-0.40%)
Nov 01, 2005 92.56 93.68 92.56 93.27 279,600 +0.46(+0.50%)
Oct 31, 2005 92.22 93.20 92.02 92.81 233,900 +1.56(+1.71%)
Oct 28, 2005 90.60 91.37 90.34 91.25 246,800 +0.98(+1.09%)
Oct 27, 2005 91.22 91.23 89.90 90.27 274,700 -0.18(-0.20%)
Oct 26, 2005 90.25 90.94 90.16 90.45 291,500 +1.33(+1.49%)
Oct 25, 2005 89.13 89.51 88.80 89.12 201,400 +0.20(+0.22%)
Oct 24, 2005 87.70 89.04 87.62 88.92 345,200 +1.63(+1.87%)
Oct 21, 2005 87.98 87.98 86.04 87.29 561,400 -0.23(-0.26%)
Oct 20, 2005 88.55 88.95 87.24 87.52 733,800 -2.29(-2.55%)
Oct 19, 2005 90.17 90.20 89.25 89.81 769,900 -1.51(-1.65%)
Oct 18, 2005 91.64 91.64 90.93 91.32 259,500 -0.54(-0.59%)
Oct 17, 2005 92.15 92.68 91.35 91.86 264,600 -0.25(-0.27%)
Oct 14, 2005 91.62 92.38 91.48 92.11 230,400 +0.86(+0.94%)
Oct 13, 2005 91.55 91.84 90.80 91.25 341,800 +0.12(+0.13%)
Oct 12, 2005 91.11 91.62 90.70 91.13 412,200 -0.74(-0.81%)
Oct 11, 2005 92.25 92.25 91.44 91.87 353,400 +2.23(+2.49%)
Oct 10, 2005 90.76 90.76 89.26 89.64 390,200 -0.94(-1.04%)
Oct 07, 2005 89.71 90.58 89.71 90.58 165,400 +1.51(+1.70%)
Oct 06, 2005 89.40 90.14 87.00 89.07 541,600 -1.93(-2.12%)
Oct 05, 2005 92.15 92.20 90.77 91.00 433,900 -1.63(-1.76%)
Oct 04, 2005 93.10 93.50 92.39 92.63 315,900 -0.34(-0.37%)
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.