Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.62 -1.96 (-1.32%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 93.42 93.76 93.05 93.70 537,669 +0.55(+0.59%)
May 30, 2007 92.64 93.19 92.53 93.15 1,044,676 -0.13(-0.14%)
May 29, 2007 93.55 93.97 92.86 93.28 968,243 +0.17(+0.18%)
May 25, 2007 93.19 93.49 93.00 93.11 495,269 -0.25(-0.27%)
May 24, 2007 94.27 94.62 93.03 93.36 814,108 -0.05(-0.05%)
May 23, 2007 93.24 93.80 92.53 93.41 775,832 +0.83(+0.90%)
May 22, 2007 92.76 92.96 92.43 92.58 722,348 -0.83(-0.89%)
May 21, 2007 93.80 93.78 93.29 93.41 1,291,077 -1.13(-1.19%)
May 18, 2007 94.66 94.85 94.05 94.53 546,820 +0.26(+0.27%)
May 17, 2007 94.14 94.72 93.86 94.28 1,136,169 -0.78(-0.82%)
May 16, 2007 94.80 95.12 94.56 95.06 1,142,484 +0.55(+0.58%)
May 15, 2007 94.67 95.44 94.28 94.51 779,183 -0.27(-0.29%)
May 14, 2007 94.47 94.94 94.12 94.78 1,192,487 +1.71(+1.84%)
May 11, 2007 92.01 93.31 92.07 93.07 984,868 +2.44(+2.69%)
May 10, 2007 91.37 91.63 90.20 90.63 1,679,960 -1.92(-2.07%)
May 09, 2007 93.42 93.12 92.38 92.55 1,293,655 -0.96(-1.03%)
May 08, 2007 93.61 93.62 92.90 93.51 652,240 -0.79(-0.84%)
May 07, 2007 93.99 94.43 93.83 94.30 752,634 +0.47(+0.50%)
May 04, 2007 93.52 93.99 93.43 93.83 642,059 +0.41(+0.44%)
May 03, 2007 93.32 93.63 93.07 93.42 810,499 +0.06(+0.07%)
May 02, 2007 93.86 93.87 91.65 93.36 1,541,354 -0.94(-1.00%)
May 01, 2007 94.46 94.47 93.91 94.30 433,409 +0.09(+0.09%)
Apr 30, 2007 94.66 95.22 94.21 94.21 399,643 -0.45(-0.48%)
Apr 27, 2007 94.94 95.32 94.63 94.66 530,710 -0.27(-0.29%)
Apr 26, 2007 94.59 95.11 94.28 94.94 1,031,006 -0.45(-0.47%)
Apr 25, 2007 95.05 95.80 94.66 95.39 1,265,818 -0.74(-0.77%)
Apr 24, 2007 96.83 96.83 95.92 96.13 724,668 -0.76(-0.78%)
Apr 23, 2007 96.99 97.12 96.80 96.89 825,062 -0.82(-0.84%)
Apr 20, 2007 97.00 97.85 97.00 97.71 1,201,122 +1.37(+1.42%)
Apr 19, 2007 95.78 96.64 95.46 96.35 1,038,610 +0.40(+0.41%)
Apr 18, 2007 95.54 96.36 95.40 95.95 805,087 +1.06(+1.12%)
Apr 17, 2007 94.92 95.21 94.53 94.89 1,129,338 -0.34(-0.36%)
Apr 16, 2007 94.01 95.60 93.83 95.23 1,372,914 +0.94(+1.00%)
Apr 13, 2007 93.89 94.46 93.74 94.29 1,642,651 -2.23(-2.32%)
Apr 12, 2007 96.10 96.60 95.65 96.53 686,134 -0.11(-0.11%)
Apr 11, 2007 97.51 97.56 96.50 96.64 915,920 -1.51(-1.54%)
Apr 10, 2007 97.69 98.45 97.45 98.15 1,199,447 +0.16(+0.16%)
Apr 09, 2007 98.35 98.39 97.69 97.99 639,610 -0.16(-0.16%)
Apr 05, 2007 97.60 98.52 97.47 98.15 1,278,061 -0.97(-0.98%)
Apr 04, 2007 99.05 99.71 98.74 99.12 857,024 +0.59(+0.60%)
Apr 03, 2007 97.54 98.93 97.24 98.53 1,572,027 +0.05(+0.05%)
Apr 02, 2007 98.45 98.82 97.87 98.48 652,627 -0.96(-0.97%)
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%)
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.