Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.51 -1.76 (-1.19%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 82.33 82.33 81.58 81.64 203,108 -0.29(-0.36%)
Jul 28, 2006 80.79 82.06 80.71 81.94 397,324 +1.94(+2.42%)
Jul 27, 2006 80.23 80.85 79.53 80.00 273,861 +1.04(+1.32%)
Jul 26, 2006 79.92 79.92 78.37 78.96 378,250 -0.65(-0.82%)
Jul 25, 2006 79.15 80.09 78.92 79.61 336,623 +1.59(+2.04%)
Jul 24, 2006 77.59 78.30 77.44 78.02 261,617 +1.37(+1.79%)
Jul 21, 2006 76.69 76.97 76.30 76.65 398,484 -0.05(-0.06%)
Jul 20, 2006 77.30 78.08 76.43 76.69 873,262 +0.16(+0.20%)
Jul 19, 2006 74.63 77.01 74.49 76.54 389,462 +2.18(+2.93%)
Jul 18, 2006 74.68 75.06 73.34 74.36 539,345 -1.02(-1.36%)
Jul 17, 2006 75.27 75.76 75.04 75.38 260,458 -0.63(-0.83%)
Jul 14, 2006 76.04 76.24 75.38 76.01 446,039 -0.88(-1.15%)
Jul 13, 2006 79.16 79.16 76.84 76.90 967,728 -2.66(-3.35%)
Jul 12, 2006 80.54 80.51 79.26 79.56 969,919 -2.47(-3.01%)
Jul 11, 2006 81.47 82.14 80.78 82.02 293,063 +0.17(+0.21%)
Jul 10, 2006 82.26 82.43 81.61 81.85 315,230 +0.86(+1.06%)
Jul 07, 2006 81.09 81.75 80.87 80.99 304,791 +0.86(+1.07%)
Jul 06, 2006 80.03 80.48 79.76 80.13 363,429 +0.71(+0.89%)
Jul 05, 2006 80.06 80.08 78.84 79.43 449,647 -2.08(-2.55%)
Jul 03, 2006 80.48 81.62 80.48 81.50 321,931 +0.35(+0.43%)
Jun 30, 2006 81.28 81.44 80.56 81.16 419,233 +1.83(+2.31%)
Jun 29, 2006 77.17 79.32 76.97 79.32 375,801 +2.76(+3.61%)
Jun 28, 2006 76.70 76.81 76.28 76.56 327,602 +0.33(+0.43%)
Jun 27, 2006 77.69 77.70 76.23 76.24 300,538 -1.74(-2.23%)
Jun 26, 2006 77.72 78.02 77.38 77.97 215,738 +0.62(+0.80%)
Jun 23, 2006 77.50 77.71 77.06 77.35 368,327 -0.91(-1.16%)
Jun 22, 2006 79.43 79.43 78.20 78.26 297,445 -0.32(-0.40%)
Jun 21, 2006 77.90 79.11 77.78 78.58 289,326 +0.49(+0.63%)
Jun 20, 2006 78.84 78.84 78.07 78.09 216,897 +0.03(+0.04%)
Jun 19, 2006 78.88 79.03 77.88 78.06 333,272 -0.05(-0.07%)
Jun 16, 2006 78.76 78.76 77.89 78.11 379,410 -0.09(-0.12%)
Jun 15, 2006 76.79 78.56 76.62 78.21 746,706 +2.04(+2.68%)
Jun 14, 2006 75.17 76.32 75.17 76.17 2,009,044 +2.06(+2.77%)
Jun 13, 2006 75.19 75.65 73.87 74.11 834,213 -3.24(-4.19%)
Jun 12, 2006 78.22 79.11 77.30 77.35 414,980 -0.67(-0.86%)
Jun 09, 2006 79.15 79.15 77.70 78.02 560,609 -0.73(-0.93%)
Jun 08, 2006 78.17 78.87 76.36 78.75 1,261,951 -2.23(-2.75%)
Jun 07, 2006 81.08 81.92 80.86 80.98 511,508 -0.97(-1.18%)
Jun 06, 2006 82.72 82.72 80.67 81.95 734,720 -0.78(-0.94%)
Jun 05, 2006 84.11 84.12 82.64 82.72 311,879 -2.28(-2.68%)
Jun 02, 2006 85.45 85.77 84.82 85.00 352,733 +0.71(+0.84%)
Jun 01, 2006 82.75 84.36 82.64 84.30 561,125 +0.98(+1.17%)
May 31, 2006 82.79 83.71 82.50 83.32 516,791 -0.34(-0.41%)
May 30, 2006 85.19 85.19 83.65 83.66 303,115 -1.85(-2.17%)
May 26, 2006 85.21 85.87 84.78 85.52 348,609 +0.96(+1.14%)
May 25, 2006 84.00 84.57 83.72 84.55 461,890 -0.29(-0.34%)
May 24, 2006 85.16 85.17 83.61 84.84 451,967 +0.98(+1.17%)
May 23, 2006 83.60 85.12 83.53 83.86 545,144 +0.35(+0.42%)
May 22, 2006 83.40 84.14 82.25 83.51 766,424 -1.77(-2.07%)
May 19, 2006 85.21 85.56 83.89 85.28 586,900 -0.54(-0.62%)
May 18, 2006 85.99 86.66 85.25 85.82 689,485 +0.62(+0.73%)
May 17, 2006 88.22 88.26 84.39 85.20 1,069,024 -2.21(-2.53%)
May 16, 2006 87.56 87.73 87.18 87.41 430,445 -0.11(-0.12%)
May 15, 2006 87.29 87.64 86.80 87.52 887,825 +0.85(+0.98%)
May 12, 2006 89.70 89.71 85.91 86.67 1,517,254 -3.86(-4.26%)
May 11, 2006 91.75 91.80 90.40 90.53 802,380 -3.24(-3.46%)
May 10, 2006 95.63 95.67 93.73 93.77 581,101 -0.74(-0.79%)
May 09, 2006 94.17 94.68 93.87 94.52 399,772 +0.35(+0.37%)
May 08, 2006 94.66 94.73 94.09 94.17 409,825 -1.64(-1.71%)
May 05, 2006 95.05 96.22 94.61 95.81 453,256 +1.43(+1.51%)
May 04, 2006 94.53 95.01 94.15 94.38 349,511 +0.44(+0.47%)
May 03, 2006 94.08 94.19 93.73 93.94 283,655 +0.02(+0.02%)
May 02, 2006 93.35 94.59 92.72 93.91 458,540 +2.83(+3.11%)
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.