Toyota Motor Corp Ltd Ord ADR (NY: TM )

160.60 -0.75 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 109.99 109.99 108.15 108.55 533,913 -2.02(-1.83%)
Feb 28, 2008 111.47 111.47 110.29 110.57 410,844 -2.30(-2.04%)
Feb 27, 2008 112.05 113.84 112.05 112.87 749,156 +0.73(+0.65%)
Feb 26, 2008 110.70 112.81 110.18 112.14 513,000 +0.00(+0.00%)
Feb 25, 2008 111.31 112.32 110.49 112.14 528,043 +1.41(+1.27%)
Feb 22, 2008 110.81 111.24 108.44 110.73 922,982 -0.08(-0.07%)
Feb 21, 2008 113.00 113.00 110.80 110.81 479,550 -2.44(-2.15%)
Feb 20, 2008 113.45 113.84 111.50 113.25 471,588 -2.75(-2.37%)
Feb 19, 2008 116.93 117.59 114.92 116.00 933,745 +5.01(+4.51%)
Feb 18, 2008 111.10 111.65 109.61 110.99 0 +0.00(+0.00%)
Feb 15, 2008 111.10 111.65 109.61 110.99 315,767 +1.47(+1.34%)
Feb 14, 2008 110.50 110.97 109.15 109.52 361,537 -0.70(-0.64%)
Feb 13, 2008 111.77 111.77 109.25 110.22 632,826 -1.93(-1.72%)
Feb 12, 2008 111.25 113.17 111.25 112.15 774,827 +1.86(+1.69%)
Feb 11, 2008 108.99 110.52 108.20 110.29 535,400 +1.66(+1.53%)
Feb 08, 2008 109.05 110.17 107.84 108.63 407,033 -1.75(-1.59%)
Feb 07, 2008 110.25 110.79 108.73 110.38 1,122,962 +2.60(+2.41%)
Feb 06, 2008 109.32 110.63 107.73 107.78 1,096,345 +2.41(+2.29%)
Feb 05, 2008 107.01 107.01 105.11 105.37 729,325 -3.82(-3.50%)
Feb 04, 2008 109.90 110.41 109.02 109.19 395,997 -0.61(-0.56%)
Feb 01, 2008 108.67 109.80 108.47 109.80 489,775 +1.48(+1.37%)
Jan 31, 2008 107.81 108.90 106.38 108.32 1,733,310 +3.60(+3.44%)
Jan 30, 2008 104.14 106.20 103.45 104.72 637,695 +0.90(+0.87%)
Jan 29, 2008 103.74 103.82 102.69 103.82 462,500 +1.62(+1.59%)
Jan 28, 2008 102.00 102.35 100.67 102.20 629,380 +0.20(+0.20%)
Jan 25, 2008 102.73 104.00 101.20 102.00 688,681 +2.30(+2.31%)
Jan 24, 2008 99.37 100.21 98.54 99.70 570,108 +0.45(+0.45%)
Jan 23, 2008 94.99 99.72 94.00 99.25 1,388,607 +2.34(+2.41%)
Jan 22, 2008 91.92 97.83 91.21 96.91 1,350,644 -2.79(-2.80%)
Jan 21, 2008 99.75 100.84 98.01 99.70 0 +0.00(+0.00%)
Jan 18, 2008 99.75 100.84 98.01 99.70 950,331 +1.10(+1.12%)
Jan 17, 2008 100.79 101.28 98.32 98.60 753,168 -0.66(-0.66%)
Jan 16, 2008 98.89 100.26 98.24 99.26 764,023 -1.19(-1.18%)
Jan 15, 2008 104.00 104.00 100.25 100.45 861,461 -3.66(-3.52%)
Jan 14, 2008 103.01 104.90 103.01 104.11 385,684 +1.18(+1.15%)
Jan 11, 2008 102.51 104.74 102.51 102.93 442,555 -1.45(-1.39%)
Jan 10, 2008 103.20 104.94 102.75 104.38 802,461 -1.86(-1.75%)
Jan 09, 2008 103.51 106.44 103.51 106.24 867,710 +3.20(+3.11%)
Jan 08, 2008 105.07 105.12 102.87 103.04 453,860 -1.43(-1.37%)
Jan 07, 2008 104.00 105.12 103.72 104.47 581,751 +0.53(+0.51%)
Jan 04, 2008 105.76 106.50 103.75 103.94 560,392 -2.96(-2.77%)
Jan 03, 2008 107.50 107.50 106.29 106.90 346,189 +0.44(+0.41%)
Jan 02, 2008 106.60 107.65 106.02 106.46 373,822 +0.29(+0.27%)
Jan 01, 2008 106.50 106.95 105.65 106.17 0 +0.00(+0.00%)
Dec 31, 2007 106.50 106.95 105.65 106.17 369,095 -0.43(-0.40%)
Dec 28, 2007 107.25 107.67 106.54 106.60 336,084 -0.92(-0.86%)
Dec 27, 2007 108.85 109.12 107.27 107.52 480,209 -1.35(-1.24%)
Dec 26, 2007 108.23 108.90 107.65 108.87 449,736 +1.62(+1.51%)
Dec 24, 2007 106.98 107.51 106.68 107.25 123,462 -0.15(-0.14%)
Dec 21, 2007 106.20 107.46 105.94 107.40 374,092 +1.54(+1.45%)
Dec 20, 2007 105.01 106.00 105.01 105.86 393,146 +0.28(+0.27%)
Dec 19, 2007 105.56 106.65 105.04 105.58 461,450 -0.71(-0.67%)
Dec 18, 2007 105.75 106.77 104.80 106.29 448,432 +1.10(+1.05%)
Dec 17, 2007 106.00 106.91 105.04 105.19 449,947 -1.11(-1.04%)
Dec 14, 2007 109.54 109.54 106.01 106.30 1,013,787 -4.13(-3.74%)
Dec 13, 2007 111.00 111.13 109.69 110.43 437,705 -2.09(-1.86%)
Dec 12, 2007 112.80 114.99 111.66 112.52 520,581 +1.55(+1.40%)
Dec 11, 2007 114.82 114.82 110.90 110.97 584,297 -3.97(-3.45%)
Dec 10, 2007 113.59 115.19 113.59 114.94 530,603 +0.73(+0.64%)
Dec 07, 2007 114.25 114.56 113.85 114.21 325,632 +0.79(+0.70%)
Dec 06, 2007 111.33 113.56 111.33 113.42 290,554 +1.09(+0.97%)
Dec 05, 2007 110.89 112.85 110.89 112.33 401,936 +1.61(+1.45%)
Dec 04, 2007 110.00 110.98 110.00 110.72 291,421 -0.20(-0.18%)
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.