Toyota Motor Corp Ltd Ord ADR (NY: TM )

147.16 +1.69 (+1.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 80.70 81.40 80.50 81.18 532,514 +0.76(+0.95%)
Dec 29, 2005 80.30 80.66 80.15 80.42 304,791 +0.83(+1.04%)
Dec 28, 2005 79.52 80.07 79.51 79.59 988,864 +0.44(+0.56%)
Dec 27, 2005 78.89 79.29 78.47 79.15 1,416,474 -1.30(-1.62%)
Dec 23, 2005 79.75 80.45 79.74 80.45 271,154 +0.71(+0.89%)
Dec 22, 2005 79.83 79.95 79.50 79.74 395,262 -0.12(-0.15%)
Dec 21, 2005 77.98 79.98 77.73 79.86 1,395,209 +2.30(+2.96%)
Dec 20, 2005 76.82 77.76 76.22 77.56 891,047 +1.32(+1.73%)
Dec 19, 2005 76.62 76.81 76.22 76.24 235,327 -0.02(-0.02%)
Dec 16, 2005 76.31 76.41 76.13 76.26 214,964 +0.88(+1.16%)
Dec 15, 2005 75.05 75.55 75.27 75.38 1,134,751 -0.84(-1.10%)
Dec 14, 2005 76.24 76.42 75.82 76.22 340,876 -0.35(-0.46%)
Dec 13, 2005 76.38 76.75 75.89 76.57 303,502 +1.22(+1.62%)
Dec 12, 2005 75.26 75.58 75.16 75.35 357,372 +0.12(+0.16%)
Dec 09, 2005 74.93 75.55 74.92 75.23 396,808 +0.34(+0.46%)
Dec 08, 2005 74.75 75.42 74.53 74.89 395,648 -0.09(-0.12%)
Dec 07, 2005 75.11 75.20 74.69 74.98 594,504 -0.61(-0.80%)
Dec 06, 2005 75.20 76.04 75.13 75.58 555,712 -0.32(-0.42%)
Dec 05, 2005 75.91 76.14 75.62 75.90 387,271 +0.00(+0.00%)
Dec 02, 2005 76.26 76.26 75.74 75.90 479,804 -0.73(-0.95%)
Dec 01, 2005 75.95 76.76 75.90 76.63 600,045 +1.56(+2.08%)
Nov 30, 2005 75.56 75.70 75.07 75.07 686,908 -2.37(-3.06%)
Nov 29, 2005 77.92 77.90 77.34 77.44 642,703 -0.47(-0.61%)
Nov 28, 2005 77.38 78.19 77.27 77.91 596,437 +1.65(+2.17%)
Nov 25, 2005 76.11 76.55 76.10 76.26 660,746 -1.96(-2.50%)
Nov 23, 2005 77.13 78.21 77.13 78.21 572,337 +1.13(+1.47%)
Nov 22, 2005 77.07 77.08 76.25 77.08 621,696 -0.05(-0.06%)
Nov 21, 2005 77.05 77.32 76.62 77.13 499,651 +0.57(+0.75%)
Nov 18, 2005 76.43 76.72 76.05 76.55 686,779 +2.41(+3.24%)
Nov 17, 2005 73.57 74.32 73.33 74.15 524,653 +2.76(+3.87%)
Nov 16, 2005 71.19 71.44 71.19 71.39 339,072 +1.47(+2.10%)
Nov 15, 2005 70.05 70.28 69.68 69.92 325,411 -0.13(-0.19%)
Nov 14, 2005 69.90 70.20 69.90 70.05 421,166 -0.57(-0.81%)
Nov 11, 2005 70.46 71.02 70.37 70.63 336,881 +0.09(+0.13%)
Nov 10, 2005 70.50 70.81 70.10 70.53 459,184 +0.28(+0.40%)
Nov 09, 2005 70.75 70.75 70.25 70.25 320,643 -0.44(-0.63%)
Nov 08, 2005 70.78 70.94 70.51 70.70 524,009 -0.57(-0.81%)
Nov 07, 2005 70.96 71.39 70.87 71.27 508,286 -0.31(-0.43%)
Nov 04, 2005 71.21 71.74 71.01 71.58 543,211 -0.69(-0.96%)
Nov 03, 2005 72.28 72.81 72.02 72.27 287,521 +0.19(+0.26%)
Nov 02, 2005 71.17 72.29 71.17 72.08 437,791 -0.29(-0.40%)
Nov 01, 2005 71.82 72.69 71.82 72.37 360,336 +0.36(+0.50%)
Oct 31, 2005 71.56 72.32 71.40 72.02 301,440 +1.21(+1.71%)
Oct 28, 2005 70.30 70.90 70.10 70.80 318,065 +0.76(+1.09%)
Oct 27, 2005 70.78 70.79 69.76 70.04 354,021 -0.14(-0.20%)
Oct 26, 2005 70.03 70.56 69.96 70.18 375,672 +1.03(+1.49%)
Oct 25, 2005 69.16 69.45 68.90 69.15 259,555 +0.16(+0.22%)
Oct 24, 2005 68.05 69.09 67.99 69.00 444,879 +1.26(+1.87%)
Oct 21, 2005 68.27 68.27 66.76 67.73 723,508 -0.18(-0.26%)
Oct 20, 2005 68.71 69.02 67.69 67.91 945,690 -1.78(-2.55%)
Oct 19, 2005 69.97 69.99 69.25 69.69 992,214 -1.17(-1.65%)
Oct 18, 2005 71.11 71.11 70.56 70.86 334,432 -0.42(-0.59%)
Oct 17, 2005 71.50 71.91 70.88 71.28 341,005 -0.19(-0.27%)
Oct 14, 2005 71.09 71.68 70.98 71.47 296,929 +0.67(+0.94%)
Oct 13, 2005 71.04 71.26 70.46 70.80 440,497 +0.09(+0.13%)
Oct 12, 2005 70.70 71.09 70.38 70.71 531,226 -0.57(-0.81%)
Oct 11, 2005 71.58 71.58 70.95 71.29 455,447 +1.73(+2.49%)
Oct 10, 2005 70.42 70.42 69.26 69.56 502,873 -0.73(-1.04%)
Oct 07, 2005 69.61 70.28 69.61 70.28 213,160 +1.17(+1.70%)
Oct 06, 2005 69.37 69.94 67.51 69.11 697,991 -1.50(-2.12%)
Oct 05, 2005 71.50 71.54 70.43 70.61 559,192 -1.26(-1.76%)
Oct 04, 2005 72.24 72.55 71.69 71.88 407,118 -0.26(-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.