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 (%)
Feb 28, 2005 78.00 78.18 77.45 77.78 154,400 +0.18(+0.23%)
Feb 25, 2005 77.10 77.73 77.01 77.60 231,800 +0.50(+0.65%)
Feb 24, 2005 77.10 77.23 76.82 77.10 211,100 -0.60(-0.77%)
Feb 23, 2005 77.87 77.88 77.50 77.70 188,500 -0.25(-0.32%)
Feb 22, 2005 78.28 78.63 77.82 77.95 283,900 -1.22(-1.54%)
Feb 18, 2005 78.90 79.30 78.85 79.17 147,200 +1.22(+1.57%)
Feb 17, 2005 78.25 78.45 77.94 77.95 362,900 -1.31(-1.65%)
Feb 16, 2005 79.55 79.55 79.06 79.26 254,300 -0.79(-0.99%)
Feb 15, 2005 79.47 80.40 79.34 80.05 502,400 +0.35(+0.44%)
Feb 14, 2005 79.22 79.74 79.22 79.70 141,000 +0.60(+0.76%)
Feb 11, 2005 78.68 79.40 78.50 79.10 169,400 +0.49(+0.62%)
Feb 10, 2005 78.25 78.70 78.23 78.61 159,000 +0.82(+1.05%)
Feb 09, 2005 77.55 78.24 77.55 77.79 190,600 +0.41(+0.53%)
Feb 08, 2005 77.27 77.65 77.15 77.38 220,200 -0.35(-0.45%)
Feb 07, 2005 77.74 78.05 77.62 77.73 384,800 -0.90(-1.14%)
Feb 04, 2005 78.25 78.67 77.91 78.63 255,600 +1.12(+1.44%)
Feb 03, 2005 77.82 77.83 77.05 77.51 299,600 -1.21(-1.54%)
Feb 02, 2005 78.89 79.10 78.34 78.72 280,500 +0.07(+0.09%)
Feb 01, 2005 78.40 78.76 78.05 78.65 267,300 +0.46(+0.59%)
Jan 31, 2005 78.05 78.28 77.90 78.19 160,600 +1.14(+1.48%)
Jan 28, 2005 77.48 77.78 77.05 77.05 326,400 -0.56(-0.72%)
Jan 27, 2005 77.60 77.82 77.40 77.61 258,400 -1.14(-1.45%)
Jan 26, 2005 78.50 78.95 78.45 78.75 194,600 +1.00(+1.29%)
Jan 25, 2005 77.50 77.95 77.20 77.75 526,500 -0.84(-1.07%)
Jan 24, 2005 78.70 78.91 78.55 78.59 105,800 -0.22(-0.28%)
Jan 21, 2005 78.65 79.10 78.60 78.81 188,800 +0.50(+0.64%)
Jan 20, 2005 78.88 79.00 78.06 78.31 359,400 -1.29(-1.62%)
Jan 19, 2005 80.15 80.45 79.47 79.60 181,500 -1.12(-1.39%)
Jan 18, 2005 80.46 80.93 80.25 80.72 171,800 -0.78(-0.96%)
Jan 14, 2005 80.92 81.75 80.75 81.50 171,000 +1.29(+1.61%)
Jan 13, 2005 80.60 80.89 79.96 80.21 171,000 -0.89(-1.10%)
Jan 12, 2005 80.82 81.18 80.57 81.10 172,900 +0.28(+0.35%)
Jan 11, 2005 80.60 81.21 80.32 80.82 182,800 +0.86(+1.08%)
Jan 10, 2005 80.05 80.36 79.60 79.96 206,100 +0.52(+0.65%)
Jan 07, 2005 79.95 80.15 79.40 79.44 163,700 -0.88(-1.10%)
Jan 06, 2005 80.47 80.73 80.15 80.32 191,300 +0.45(+0.56%)
Jan 05, 2005 79.75 80.16 79.35 79.87 207,000 -0.20(-0.25%)
Jan 04, 2005 81.20 82.00 79.55 80.07 335,500 -1.31(-1.61%)
Jan 03, 2005 82.10 82.27 81.17 81.38 245,900 -0.49(-0.60%)
Dec 31, 2004 80.85 81.87 80.85 81.87 137,200 +1.22(+1.51%)
Dec 30, 2004 80.45 80.91 80.28 80.65 96,900 +0.82(+1.03%)
Dec 29, 2004 80.12 80.12 79.54 79.83 80,200 -0.52(-0.65%)
Dec 28, 2004 80.15 80.47 80.02 80.35 123,500 +0.20(+0.25%)
Dec 27, 2004 79.71 80.33 79.71 80.15 182,600 +1.06(+1.34%)
Dec 23, 2004 78.95 79.25 78.89 79.09 118,900 +0.23(+0.29%)
Dec 22, 2004 78.02 79.17 78.02 78.86 229,100 +0.79(+1.01%)
Dec 21, 2004 77.80 78.20 77.73 78.07 124,900 +0.42(+0.54%)
Dec 20, 2004 77.25 77.95 77.25 77.65 143,700 +0.54(+0.70%)
Dec 17, 2004 77.07 77.29 77.05 77.11 168,700 +0.29(+0.38%)
Dec 16, 2004 76.95 77.03 76.60 76.82 228,700 +0.01(+0.01%)
Dec 15, 2004 76.97 77.12 76.57 76.81 210,300 +0.46(+0.60%)
Dec 14, 2004 75.97 76.46 75.58 76.35 427,400 +1.35(+1.80%)
Dec 13, 2004 74.65 75.19 74.42 75.00 382,500 +0.08(+0.11%)
Dec 10, 2004 73.53 75.15 73.42 74.92 784,900 +0.32(+0.43%)
Dec 09, 2004 74.38 74.81 73.76 74.60 277,900 -0.42(-0.56%)
Dec 08, 2004 75.00 75.05 74.67 75.02 183,700 +0.79(+1.06%)
Dec 07, 2004 74.75 74.75 74.22 74.23 251,800 -0.63(-0.84%)
Dec 06, 2004 75.22 75.22 74.66 74.86 404,500 -1.05(-1.38%)
Dec 03, 2004 75.65 75.97 75.55 75.91 180,600 +0.34(+0.45%)
Dec 02, 2004 75.50 75.84 75.50 75.57 276,100 +0.01(+0.01%)
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.