Toyota Motor Corp Ltd Ord ADR (NY: TM )

159.08 +1.56 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 106.10 106.10 105.14 105.22 157,600 -0.38(-0.36%)
Jul 28, 2006 104.12 105.75 104.02 105.60 308,300 +2.50(+2.42%)
Jul 27, 2006 103.40 104.20 102.50 103.10 212,500 +1.34(+1.32%)
Jul 26, 2006 103.00 103.00 101.00 101.76 293,500 -0.84(-0.82%)
Jul 25, 2006 102.00 103.22 101.71 102.60 261,200 +2.05(+2.04%)
Jul 24, 2006 100.00 100.91 99.80 100.55 203,000 +1.77(+1.79%)
Jul 21, 2006 98.84 99.19 98.33 98.78 309,200 -0.06(-0.06%)
Jul 20, 2006 99.62 100.62 98.50 98.84 677,600 +0.20(+0.20%)
Jul 19, 2006 96.18 99.25 96.00 98.64 302,200 +2.81(+2.93%)
Jul 18, 2006 96.25 96.74 94.52 95.83 418,500 -1.32(-1.36%)
Jul 17, 2006 97.01 97.63 96.71 97.15 202,100 -0.81(-0.83%)
Jul 14, 2006 98.00 98.26 97.15 97.96 346,100 -1.14(-1.15%)
Jul 13, 2006 102.02 102.02 99.03 99.10 750,900 -3.43(-3.35%)
Jul 12, 2006 103.80 103.76 102.15 102.53 752,600 -3.18(-3.01%)
Jul 11, 2006 105.00 105.86 104.10 105.71 227,400 +0.22(+0.21%)
Jul 10, 2006 106.01 106.23 105.17 105.49 244,600 +1.11(+1.06%)
Jul 07, 2006 104.50 105.35 104.22 104.38 236,500 +1.11(+1.07%)
Jul 06, 2006 103.14 103.72 102.79 103.27 282,000 +0.91(+0.89%)
Jul 05, 2006 103.18 103.20 101.61 102.36 348,900 -2.68(-2.55%)
Jul 03, 2006 103.72 105.19 103.72 105.04 249,800 +0.45(+0.43%)
Jun 30, 2006 104.75 104.95 103.82 104.59 325,300 +2.36(+2.31%)
Jun 29, 2006 99.45 102.23 99.19 102.23 291,600 +3.56(+3.61%)
Jun 28, 2006 98.85 98.99 98.30 98.67 254,200 +0.42(+0.43%)
Jun 27, 2006 100.13 100.14 98.24 98.25 233,200 -2.24(-2.23%)
Jun 26, 2006 100.16 100.55 99.73 100.49 167,400 +0.80(+0.80%)
Jun 23, 2006 99.88 100.15 99.31 99.69 285,800 -1.17(-1.16%)
Jun 22, 2006 102.37 102.37 100.78 100.86 230,800 -0.41(-0.40%)
Jun 21, 2006 100.40 101.95 100.24 101.27 224,500 +0.63(+0.63%)
Jun 20, 2006 101.61 101.61 100.61 100.64 168,300 +0.04(+0.04%)
Jun 19, 2006 101.66 101.85 100.37 100.60 258,600 -0.07(-0.07%)
Jun 16, 2006 101.50 101.50 100.38 100.67 294,400 -0.12(-0.12%)
Jun 15, 2006 98.97 101.24 98.75 100.79 579,400 +2.63(+2.68%)
Jun 14, 2006 96.87 98.36 96.87 98.16 1,558,900 +2.65(+2.77%)
Jun 13, 2006 96.90 97.50 95.20 95.51 647,300 -4.18(-4.19%)
Jun 12, 2006 100.81 101.95 99.62 99.69 322,000 -0.86(-0.86%)
Jun 09, 2006 102.00 102.00 100.14 100.55 435,000 -0.94(-0.93%)
Jun 08, 2006 100.74 101.65 98.41 101.49 979,200 -2.87(-2.75%)
Jun 07, 2006 104.49 105.58 104.21 104.36 396,900 -1.25(-1.18%)
Jun 06, 2006 106.61 106.61 103.97 105.61 570,100 -1.00(-0.94%)
Jun 05, 2006 108.40 108.41 106.50 106.61 242,000 -2.94(-2.68%)
Jun 02, 2006 110.12 110.54 109.31 109.55 273,700 +0.91(+0.84%)
Jun 01, 2006 106.64 108.72 106.50 108.64 435,400 +1.26(+1.17%)
May 31, 2006 106.70 107.88 106.32 107.38 401,000 -0.44(-0.41%)
May 30, 2006 109.79 109.79 107.80 107.82 235,200 -2.39(-2.17%)
May 26, 2006 109.81 110.67 109.26 110.21 270,500 +1.24(+1.14%)
May 25, 2006 108.25 108.99 107.90 108.97 358,400 -0.37(-0.34%)
May 24, 2006 109.75 109.76 107.75 109.34 350,700 +1.26(+1.17%)
May 23, 2006 107.74 109.70 107.65 108.08 423,000 +0.45(+0.42%)
May 22, 2006 107.48 108.43 106.00 107.63 594,700 -2.28(-2.07%)
May 19, 2006 109.81 110.26 108.11 109.91 455,400 -0.69(-0.62%)
May 18, 2006 110.82 111.69 109.87 110.60 535,000 +0.80(+0.73%)
May 17, 2006 113.70 113.74 108.76 109.80 829,500 -2.85(-2.53%)
May 16, 2006 112.85 113.06 112.35 112.65 334,000 -0.14(-0.12%)
May 15, 2006 112.49 112.95 111.86 112.79 688,900 +1.09(+0.98%)
May 12, 2006 115.60 115.61 110.72 111.70 1,177,300 -4.97(-4.26%)
May 11, 2006 118.25 118.31 116.50 116.67 622,600 -4.18(-3.46%)
May 10, 2006 123.25 123.30 120.80 120.85 450,900 -0.96(-0.79%)
May 09, 2006 121.36 122.02 120.98 121.81 310,200 +0.45(+0.37%)
May 08, 2006 122.00 122.09 121.26 121.36 318,000 -2.11(-1.71%)
May 05, 2006 122.50 124.00 121.93 123.47 351,700 +1.84(+1.51%)
May 04, 2006 121.82 122.44 121.34 121.63 271,200 +0.57(+0.47%)
May 03, 2006 121.25 121.39 120.80 121.06 220,100 +0.03(+0.02%)
May 02, 2006 120.30 121.90 119.50 121.03 355,800 +3.65(+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.