Toyota Motor Corp Ltd Ord ADR (NY: TM )

182.30 USD -0.86 (-0.47%)
Streaming Delayed Price Updated: 12:15 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 126.03 126.49 125.26 125.88 545,900 +1.21(+0.97%)
Jun 28, 2007 123.89 125.15 123.80 124.67 496,400 +0.82(+0.66%)
Jun 27, 2007 123.60 124.02 122.71 123.85 651,900 +0.35(+0.28%)
Jun 26, 2007 124.42 124.52 123.33 123.50 405,900 +0.39(+0.32%)
Jun 25, 2007 123.13 124.12 122.64 123.11 305,700 +0.09(+0.07%)
Jun 22, 2007 124.05 124.20 122.60 123.02 285,000 -1.97(-1.58%)
Jun 21, 2007 124.82 125.00 123.71 124.99 530,200 +1.29(+1.04%)
Jun 20, 2007 125.13 125.43 123.38 123.70 585,700 -1.50(-1.20%)
Jun 19, 2007 125.23 125.48 124.72 125.20 232,900 +0.21(+0.17%)
Jun 18, 2007 125.60 125.60 124.28 124.99 272,600 -0.46(-0.37%)
Jun 15, 2007 125.00 125.56 124.82 125.45 495,600 +1.73(+1.40%)
Jun 14, 2007 123.50 124.02 123.01 123.72 318,200 -0.09(-0.07%)
Jun 13, 2007 123.25 123.91 122.93 123.81 314,900 +1.47(+1.20%)
Jun 12, 2007 122.89 123.61 122.30 122.34 372,000 -1.65(-1.33%)
Jun 11, 2007 124.84 124.90 123.81 123.99 401,630 -0.46(-0.37%)
Jun 08, 2007 122.00 124.70 121.50 124.45 672,800 +1.32(+1.07%)
Jun 07, 2007 125.00 125.17 122.68 123.13 890,100 -0.23(-0.19%)
Jun 06, 2007 125.49 125.49 122.80 123.36 826,000 -1.68(-1.34%)
Jun 05, 2007 124.94 125.49 124.77 125.04 807,100 +0.79(+0.64%)
Jun 04, 2007 123.75 124.36 123.13 124.25 651,000 +1.31(+1.07%)
Jun 01, 2007 122.00 122.94 122.02 122.94 804,300 +2.18(+1.81%)
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%)
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.