Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.84 -1.43 (-0.96%)
Streaming Delayed Price Updated: 9:55 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 94.27 94.94 93.50 93.60 546,046 -0.90(-0.95%)
Jul 30, 2007 94.76 95.13 93.89 94.50 823,903 +1.02(+1.09%)
Jul 27, 2007 94.46 94.46 92.37 93.49 876,226 +0.99(+1.07%)
Jul 26, 2007 94.91 94.94 90.82 92.49 1,621,902 -2.40(-2.53%)
Jul 25, 2007 95.74 95.76 94.28 94.89 718,998 -0.16(-0.16%)
Jul 24, 2007 96.05 96.05 94.91 95.05 538,700 -0.54(-0.57%)
Jul 23, 2007 95.37 95.91 95.27 95.59 373,353 +0.22(+0.23%)
Jul 20, 2007 95.95 96.04 94.55 95.37 875,840 -0.62(-0.65%)
Jul 19, 2007 95.98 96.24 95.80 95.99 441,657 +0.85(+0.90%)
Jul 18, 2007 94.86 95.18 94.08 95.14 968,372 -1.06(-1.10%)
Jul 17, 2007 96.22 96.58 95.98 96.19 689,356 -1.45(-1.49%)
Jul 16, 2007 97.85 98.07 97.56 97.64 289,455 -0.11(-0.11%)
Jul 13, 2007 97.54 98.03 97.38 97.75 365,105 -0.25(-0.25%)
Jul 12, 2007 96.99 98.04 96.94 98.00 494,367 +0.49(+0.50%)
Jul 11, 2007 97.40 97.62 96.99 97.51 1,185,270 -0.03(-0.03%)
Jul 10, 2007 98.03 98.16 97.41 97.54 412,789 -0.95(-0.96%)
Jul 09, 2007 98.47 98.78 98.29 98.49 254,400 +0.54(+0.55%)
Jul 06, 2007 98.04 98.39 97.82 97.95 393,328 -0.74(-0.75%)
Jul 05, 2007 99.15 99.15 98.20 98.69 392,555 -0.61(-0.61%)
Jul 03, 2007 99.20 99.58 98.60 99.30 305,951 -0.12(-0.12%)
Jul 02, 2007 98.75 99.48 98.54 99.41 658,684 +1.74(+1.78%)
Jun 29, 2007 97.79 98.15 97.19 97.68 703,533 +0.94(+0.97%)
Jun 28, 2007 96.13 97.11 96.06 96.74 639,739 +0.64(+0.66%)
Jun 27, 2007 95.91 96.23 95.22 96.10 840,141 +0.27(+0.28%)
Jun 26, 2007 96.54 96.62 95.70 95.83 523,106 +0.30(+0.32%)
Jun 25, 2007 95.54 96.31 95.16 95.53 393,973 +0.07(+0.07%)
Jun 22, 2007 96.26 96.37 95.13 95.46 367,296 -1.53(-1.58%)
Jun 21, 2007 96.85 96.99 95.99 96.98 683,299 +1.00(+1.04%)
Jun 20, 2007 97.09 97.33 95.74 95.98 754,825 -1.16(-1.20%)
Jun 19, 2007 97.17 97.37 96.78 97.15 300,151 +0.16(+0.17%)
Jun 18, 2007 97.46 97.46 96.43 96.98 351,315 -0.36(-0.37%)
Jun 15, 2007 96.99 97.43 96.85 97.34 638,708 +1.34(+1.40%)
Jun 14, 2007 95.83 96.23 95.45 96.00 410,082 -0.07(-0.07%)
Jun 13, 2007 95.63 96.15 95.39 96.07 405,829 +1.14(+1.20%)
Jun 12, 2007 95.36 95.91 94.90 94.93 479,418 -1.28(-1.33%)
Jun 11, 2007 96.87 96.92 96.07 96.21 517,603 -0.36(-0.37%)
Jun 08, 2007 94.66 96.76 94.28 96.57 867,076 +1.02(+1.07%)
Jun 07, 2007 96.99 97.12 95.19 95.54 1,147,123 -0.18(-0.19%)
Jun 06, 2007 97.37 97.37 95.29 95.72 1,064,514 -1.30(-1.34%)
Jun 05, 2007 96.95 97.37 96.81 97.02 1,040,156 +0.61(+0.64%)
Jun 04, 2007 96.02 96.50 95.54 96.41 838,981 +1.02(+1.07%)
Jun 01, 2007 94.66 95.39 94.68 95.39 1,036,548 +1.69(+1.81%)
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%)
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.