Toyota Motor Corp Ltd Ord ADR (NY: TM )

145.82 -1.34 (-0.91%)
Streaming Delayed Price Updated: 12:45 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 99.71 100.24 99.25 99.44 729,050 -1.39(-1.38%)
Mar 29, 2007 100.70 101.01 99.89 100.83 561,640 +0.85(+0.85%)
Mar 28, 2007 101.31 101.31 99.81 99.99 1,128,049 -1.86(-1.83%)
Mar 27, 2007 102.04 102.04 101.28 101.85 387,916 -1.12(-1.08%)
Mar 26, 2007 103.01 103.03 102.00 102.97 316,647 -0.37(-0.36%)
Mar 23, 2007 103.67 103.72 103.10 103.34 693,609 +0.30(+0.29%)
Mar 22, 2007 103.01 103.56 102.45 103.05 692,836 -0.57(-0.55%)
Mar 21, 2007 102.41 103.61 101.66 103.61 911,409 +1.15(+1.12%)
Mar 20, 2007 102.00 102.81 102.00 102.46 421,939 +0.39(+0.38%)
Mar 19, 2007 101.23 102.14 101.21 102.08 405,314 +1.28(+1.27%)
Mar 16, 2007 100.90 101.75 100.59 100.80 440,884 -0.65(-0.64%)
Mar 15, 2007 101.25 101.69 100.96 101.45 540,762 +0.59(+0.58%)
Mar 14, 2007 100.87 101.42 99.18 100.86 1,085,649 -0.60(-0.59%)
Mar 13, 2007 103.51 103.51 101.26 101.45 658,684 -2.06(-1.99%)
Mar 12, 2007 103.22 103.76 102.58 103.51 752,505 +0.20(+0.20%)
Mar 09, 2007 104.21 104.52 103.11 103.31 600,432 -1.01(-0.97%)
Mar 08, 2007 104.74 105.24 103.98 104.32 848,131 +1.18(+1.14%)
Mar 07, 2007 103.39 103.81 102.98 103.14 667,963 +0.15(+0.14%)
Mar 06, 2007 102.77 103.11 101.94 102.99 1,194,421 +3.74(+3.77%)
Mar 05, 2007 99.55 100.48 99.15 99.25 853,028 -0.92(-0.91%)
Mar 02, 2007 101.94 101.43 99.69 100.17 1,438,382 -1.70(-1.67%)
Mar 01, 2007 101.27 102.21 99.14 101.87 2,117,175 -1.80(-1.74%)
Feb 28, 2007 104.87 105.06 102.87 103.67 1,558,366 +0.49(+0.47%)
Feb 27, 2007 107.08 107.08 100.89 103.18 1,669,328 -3.15(-2.96%)
Feb 26, 2007 106.23 106.68 105.45 106.33 440,605 +1.19(+1.13%)
Feb 23, 2007 105.37 105.57 104.99 105.14 529,550 -0.12(-0.11%)
Feb 22, 2007 105.41 105.54 104.80 105.26 348,995 +0.05(+0.04%)
Feb 21, 2007 105.04 105.48 104.88 105.21 411,629 -0.91(-0.85%)
Feb 20, 2007 105.92 106.58 105.40 106.11 448,874 -0.31(-0.29%)
Feb 16, 2007 106.32 106.42 105.75 106.42 515,374 +0.30(+0.28%)
Feb 15, 2007 106.37 106.39 105.63 106.12 540,762 +0.21(+0.20%)
Feb 14, 2007 104.61 106.35 104.61 105.92 1,223,077 +1.27(+1.22%)
Feb 13, 2007 104.23 104.65 104.02 104.64 625,993 +2.38(+2.33%)
Feb 12, 2007 102.79 102.93 101.92 102.26 363,713 -0.21(-0.20%)
Feb 09, 2007 103.57 103.74 102.21 102.47 775,316 -0.03(-0.03%)
Feb 08, 2007 102.74 102.74 102.03 102.50 572,852 -0.65(-0.63%)
Feb 07, 2007 103.28 103.43 102.56 103.15 494,754 -0.59(-0.57%)
Feb 06, 2007 103.58 104.29 102.63 103.74 736,525 +2.51(+2.48%)
Feb 05, 2007 100.87 101.56 100.87 101.23 576,848 -0.63(-0.62%)
Feb 02, 2007 102.15 102.17 101.41 101.86 601,463 -1.56(-1.51%)
Feb 01, 2007 103.20 103.64 102.85 103.42 484,701 +1.16(+1.14%)
Jan 31, 2007 101.57 102.63 101.26 102.25 704,435 -0.72(-0.70%)
Jan 30, 2007 102.66 103.16 102.54 102.97 548,108 +0.78(+0.77%)
Jan 29, 2007 102.31 102.81 101.97 102.19 580,327 +0.12(+0.12%)
Jan 26, 2007 102.42 102.58 101.50 102.07 922,106 -0.12(-0.12%)
Jan 25, 2007 103.05 103.66 101.80 102.19 1,055,750 -2.99(-2.84%)
Jan 24, 2007 104.35 105.22 103.96 105.18 841,816 +2.69(+2.63%)
Jan 23, 2007 102.50 103.01 101.96 102.49 497,460 +0.67(+0.66%)
Jan 22, 2007 102.63 102.63 101.20 101.81 676,340 -0.87(-0.85%)
Jan 19, 2007 102.38 102.81 102.22 102.68 510,992 +0.19(+0.19%)
Jan 18, 2007 102.58 103.16 101.98 102.49 714,229 +0.76(+0.75%)
Jan 17, 2007 102.14 102.34 101.48 101.73 826,222 -0.09(-0.08%)
Jan 16, 2007 102.03 102.80 101.45 101.81 826,351 +0.25(+0.24%)
Jan 12, 2007 100.77 101.56 100.71 101.56 642,445 +1.64(+1.64%)
Jan 11, 2007 99.32 101.21 99.17 99.93 1,036,032 -0.50(-0.50%)
Jan 10, 2007 100.14 100.76 99.48 100.43 935,896 -2.12(-2.07%)
Jan 09, 2007 102.56 103.15 101.83 102.55 832,151 -1.41(-1.35%)
Jan 08, 2007 104.44 104.55 103.82 103.95 659,328 +0.19(+0.19%)
Jan 05, 2007 103.43 103.88 102.85 103.76 1,377,038 -3.14(-2.94%)
Jan 04, 2007 106.03 107.06 105.25 106.90 1,086,036 +1.92(+1.83%)
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.