Toyota Motor Corp Ltd Ord ADR (NY: TM )

193.21 USD -3.80 (-1.93%)
Streaming Delayed Price Updated: 3:25 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 120.39 120.83 119.92 120.76 417,200 +0.71(+0.59%)
May 30, 2007 119.39 120.10 119.25 120.05 810,607 -0.17(-0.14%)
May 29, 2007 120.56 121.10 119.68 120.22 751,300 +0.22(+0.18%)
May 25, 2007 120.10 120.48 119.85 120.00 384,300 -0.32(-0.27%)
May 24, 2007 121.49 121.94 119.89 120.32 631,700 -0.06(-0.05%)
May 23, 2007 120.16 120.89 119.25 120.38 602,000 +1.07(+0.90%)
May 22, 2007 119.54 119.80 119.12 119.31 560,500 -1.07(-0.89%)
May 21, 2007 120.88 120.86 120.23 120.38 1,001,800 -1.45(-1.19%)
May 18, 2007 122.00 122.24 121.21 121.83 424,300 +0.33(+0.27%)
May 17, 2007 121.32 122.07 120.96 121.50 881,600 -1.01(-0.82%)
May 16, 2007 122.17 122.59 121.87 122.51 886,500 +0.71(+0.58%)
May 15, 2007 122.01 123.00 121.51 121.80 604,600 -0.35(-0.29%)
May 14, 2007 121.75 122.35 121.30 122.15 925,300 +2.21(+1.84%)
May 11, 2007 118.58 120.25 118.66 119.94 764,200 +3.14(+2.69%)
May 10, 2007 117.75 118.09 116.24 116.80 1,303,550 -2.47(-2.07%)
May 09, 2007 120.39 120.01 119.06 119.27 1,003,800 -1.24(-1.03%)
May 08, 2007 120.64 120.66 119.73 120.51 506,100 -1.02(-0.84%)
May 07, 2007 121.13 121.70 120.93 121.53 584,000 +0.60(+0.50%)
May 04, 2007 120.52 121.13 120.41 120.93 498,200 +0.53(+0.44%)
May 03, 2007 120.27 120.67 119.95 120.40 628,900 +0.08(+0.07%)
May 02, 2007 120.96 120.98 118.12 120.32 1,196,000 -1.21(-1.00%)
May 01, 2007 121.74 121.75 121.03 121.53 336,300 +0.11(+0.09%)
Apr 30, 2007 122.00 122.71 121.42 121.42 310,100 -0.58(-0.48%)
Apr 27, 2007 122.35 122.85 121.96 122.00 411,800 -0.35(-0.29%)
Apr 26, 2007 121.90 122.58 121.50 122.35 800,000 -0.58(-0.47%)
Apr 25, 2007 122.50 123.46 121.99 122.93 982,200 -0.96(-0.77%)
Apr 24, 2007 124.79 124.79 123.62 123.89 562,300 -0.98(-0.78%)
Apr 23, 2007 125.00 125.17 124.75 124.87 640,200 -1.06(-0.84%)
Apr 20, 2007 125.01 126.11 125.01 125.93 932,000 +1.76(+1.42%)
Apr 19, 2007 123.44 124.55 123.03 124.17 805,900 +0.51(+0.41%)
Apr 18, 2007 123.13 124.19 122.95 123.66 624,700 +1.37(+1.12%)
Apr 17, 2007 122.33 122.70 121.83 122.29 876,300 -0.44(-0.36%)
Apr 16, 2007 121.15 123.20 120.92 122.73 1,065,300 +1.21(+1.00%)
Apr 13, 2007 121.00 121.73 120.81 121.52 1,274,600 -2.88(-2.32%)
Apr 12, 2007 123.85 124.49 123.27 124.40 532,400 -0.14(-0.11%)
Apr 11, 2007 125.67 125.73 124.37 124.54 710,700 -1.95(-1.54%)
Apr 10, 2007 125.90 126.88 125.59 126.49 930,700 +0.20(+0.16%)
Apr 09, 2007 126.75 126.80 125.90 126.29 496,300 -0.20(-0.16%)
Apr 05, 2007 125.78 126.97 125.61 126.49 991,700 -1.25(-0.98%)
Apr 04, 2007 127.65 128.50 127.25 127.74 665,000 +0.76(+0.60%)
Apr 03, 2007 125.70 127.50 125.32 126.98 1,219,800 +0.06(+0.05%)
Apr 02, 2007 126.88 127.35 126.13 126.92 506,400 -1.24(-0.97%)
Mar 30, 2007 128.50 129.19 127.91 128.16 565,700 -1.79(-1.38%)
Mar 29, 2007 129.78 130.18 128.74 129.95 435,800 +1.09(+0.85%)
Mar 28, 2007 130.56 130.56 128.63 128.86 875,300 -2.40(-1.83%)
Mar 27, 2007 131.50 131.50 130.52 131.26 301,000 -1.44(-1.09%)
Mar 26, 2007 132.75 132.78 131.45 132.70 245,700 -0.48(-0.36%)
Mar 23, 2007 133.60 133.67 132.87 133.18 538,200 +0.38(+0.29%)
Mar 22, 2007 132.76 133.46 132.03 132.80 537,600 -0.73(-0.55%)
Mar 21, 2007 131.98 133.53 131.02 133.53 707,200 +1.48(+1.12%)
Mar 20, 2007 131.45 132.50 131.45 132.05 327,400 +0.50(+0.38%)
Mar 19, 2007 130.46 131.63 130.43 131.55 314,500 +1.65(+1.27%)
Mar 16, 2007 130.03 131.13 129.64 129.90 342,100 -0.84(-0.64%)
Mar 15, 2007 130.48 131.06 130.11 130.74 419,600 +0.76(+0.58%)
Mar 14, 2007 130.00 130.70 127.82 129.98 842,400 -0.77(-0.59%)
Mar 13, 2007 133.40 133.40 130.50 130.75 511,100 -2.65(-1.99%)
Mar 12, 2007 133.03 133.72 132.20 133.40 583,900 +0.26(+0.20%)
Mar 09, 2007 134.30 134.70 132.89 133.14 465,900 -1.30(-0.97%)
Mar 08, 2007 134.98 135.63 134.00 134.44 658,100 +1.52(+1.14%)
Mar 07, 2007 133.24 133.78 132.72 132.92 518,300 +0.19(+0.14%)
Mar 06, 2007 132.45 132.88 131.38 132.73 926,800 +4.82(+3.77%)
Mar 05, 2007 128.30 129.49 127.78 127.91 661,900 -1.18(-0.91%)
Mar 02, 2007 131.38 130.72 128.47 129.09 1,116,100 -2.19(-1.67%)
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.