Toyota Motor Corp Ltd Ord ADR (NY: TM )

144.71 -1.91 (-1.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 78.90 79.38 78.46 79.18 528,148 +2.20(+2.86%)
May 29, 2008 76.64 77.22 76.24 76.98 629,496 +1.10(+1.45%)
May 28, 2008 75.42 76.41 75.03 75.88 1,370,868 -1.12(-1.45%)
May 27, 2008 79.10 79.10 76.12 77.00 1,090,163 +0.26(+0.34%)
May 26, 2008 77.58 77.58 76.43 76.73 0 +0.00(+0.00%)
May 23, 2008 77.58 77.58 76.43 76.73 972,767 -1.23(-1.58%)
May 22, 2008 78.36 78.67 77.21 77.97 731,762 +0.22(+0.29%)
May 21, 2008 78.70 79.29 77.74 77.74 771,859 -2.34(-2.93%)
May 20, 2008 80.65 80.65 79.76 80.08 659,006 -1.55(-1.90%)
May 19, 2008 81.14 82.25 81.14 81.64 762,912 +2.59(+3.28%)
May 16, 2008 79.68 79.84 78.60 79.05 853,295 -1.75(-2.16%)
May 15, 2008 79.15 80.79 79.15 80.79 836,973 +2.60(+3.32%)
May 14, 2008 77.62 78.84 77.62 78.19 301,739 -0.45(-0.57%)
May 13, 2008 78.76 79.15 78.20 78.64 399,261 -0.20(-0.26%)
May 12, 2008 78.40 78.86 78.14 78.84 541,491 +0.23(+0.30%)
May 09, 2008 79.16 79.25 77.66 78.61 487,587 +0.58(+0.75%)
May 08, 2008 79.91 79.91 77.01 78.03 1,100,226 -3.26(-4.01%)
May 07, 2008 82.00 82.70 81.05 81.29 458,225 -0.70(-0.85%)
May 06, 2008 81.61 82.17 81.00 81.99 621,116 +0.42(+0.51%)
May 05, 2008 81.44 81.74 80.78 81.57 737,485 +0.14(+0.17%)
May 02, 2008 80.16 81.58 80.16 81.43 1,112,874 +1.45(+1.81%)
May 01, 2008 78.39 80.19 78.39 79.98 652,395 +1.22(+1.55%)
Apr 30, 2008 78.49 80.06 78.49 78.76 734,022 -0.23(-0.29%)
Apr 29, 2008 78.49 79.38 78.49 78.99 365,659 -0.12(-0.16%)
Apr 28, 2008 79.13 79.60 78.70 79.11 397,849 -0.08(-0.10%)
Apr 25, 2008 78.38 79.46 78.38 79.19 668,402 +1.52(+1.96%)
Apr 24, 2008 77.07 78.14 76.73 77.67 666,787 +0.23(+0.30%)
Apr 23, 2008 77.40 77.78 76.86 77.44 407,244 -0.59(-0.76%)
Apr 22, 2008 78.91 78.91 77.69 78.03 721,901 -2.45(-3.05%)
Apr 21, 2008 79.53 80.65 79.15 80.48 713,881 +1.68(+2.14%)
Apr 18, 2008 77.97 79.11 77.89 78.80 992,122 +2.31(+3.02%)
Apr 17, 2008 75.65 76.74 75.65 76.48 719,709 +0.46(+0.60%)
Apr 16, 2008 75.51 76.24 74.83 76.03 860,374 +1.28(+1.71%)
Apr 15, 2008 73.92 74.80 73.91 74.75 697,981 +0.46(+0.62%)
Apr 14, 2008 75.16 75.16 74.14 74.29 656,030 -0.22(-0.29%)
Apr 11, 2008 74.80 74.80 73.72 74.51 965,685 +0.47(+0.64%)
Apr 10, 2008 74.16 74.67 73.72 74.03 3,642,920 +0.16(+0.22%)
Apr 09, 2008 75.19 75.19 73.78 73.87 951,620 -0.95(-1.28%)
Apr 08, 2008 75.46 75.46 74.54 74.82 1,047,976 -0.81(-1.07%)
Apr 07, 2008 76.04 76.22 75.42 75.63 1,502,833 -0.40(-0.52%)
Apr 04, 2008 76.46 76.57 75.69 76.03 1,593,296 -1.60(-2.06%)
Apr 03, 2008 79.29 79.29 77.44 77.63 1,392,558 -1.46(-1.84%)
Apr 02, 2008 80.05 80.15 78.61 79.08 1,461,721 -1.06(-1.32%)
Apr 01, 2008 78.52 80.28 78.45 80.14 1,831,939 +1.85(+2.37%)
Mar 31, 2008 77.82 78.63 77.44 78.28 1,002,687 -2.25(-2.79%)
Mar 28, 2008 80.45 81.19 80.16 80.53 2,170,170 +1.19(+1.50%)
Mar 27, 2008 80.70 80.70 79.29 79.35 557,645 -1.51(-1.87%)
Mar 26, 2008 81.47 82.75 80.76 80.86 476,196 -2.13(-2.56%)
Mar 25, 2008 82.99 83.22 81.30 82.99 526,872 +0.68(+0.83%)
Mar 24, 2008 81.47 83.82 81.41 82.30 1,089,827 +2.26(+2.82%)
Mar 21, 2008 79.06 80.31 77.53 80.05 722,592 +0.00(+0.00%)
Mar 20, 2008 79.06 80.31 77.53 80.05 722,592 +1.80(+2.30%)
Mar 19, 2008 79.15 80.36 78.17 78.25 1,011,559 -1.37(-1.72%)
Mar 18, 2008 77.90 79.70 77.81 79.61 870,650 +2.64(+3.43%)
Mar 17, 2008 76.32 78.00 75.93 76.97 1,229,614 -0.84(-1.08%)
Mar 14, 2008 80.12 80.22 76.93 77.81 1,625,421 -3.66(-4.50%)
Mar 13, 2008 80.62 81.90 79.46 81.47 902,557 -0.02(-0.02%)
Mar 12, 2008 83.04 83.04 81.40 81.49 497,376 -0.81(-0.99%)
Mar 11, 2008 81.15 82.30 80.81 82.30 992,399 +4.09(+5.23%)
Mar 10, 2008 79.54 80.04 77.97 78.21 854,678 -1.99(-2.49%)
Mar 07, 2008 81.02 81.02 79.68 80.21 897,618 -0.81(-1.00%)
Mar 06, 2008 81.35 82.21 80.73 81.02 850,680 -0.92(-1.13%)
Mar 05, 2008 81.79 82.56 81.21 81.94 723,190 +0.26(+0.32%)
Mar 04, 2008 82.86 82.86 80.83 81.68 1,162,575 -2.96(-3.50%)
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.