Toyota Motor Corp Ltd Ord ADR (NY: TM )

145.50 -1.66 (-1.13%)
Streaming Delayed Price Updated: 3:35 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 69.70 70.10 69.09 69.52 0 +0.69(+1.00%)
Aug 28, 2008 68.59 68.99 68.34 68.83 848,812 +0.54(+0.80%)
Aug 27, 2008 67.94 68.52 67.54 68.28 798,787 -1.08(-1.56%)
Aug 26, 2008 68.79 69.58 68.79 69.36 577,072 +0.94(+1.37%)
Aug 25, 2008 70.01 70.01 68.29 68.42 734,495 -0.53(-0.77%)
Aug 22, 2008 67.63 69.13 67.57 68.95 0 +0.43(+0.63%)
Aug 21, 2008 68.24 68.68 67.69 68.52 776,284 +0.09(+0.12%)
Aug 20, 2008 68.29 68.69 67.76 68.43 1,590,634 -0.57(-0.82%)
Aug 19, 2008 69.45 69.83 68.68 69.00 635,016 -1.42(-2.02%)
Aug 18, 2008 71.22 71.25 70.02 70.42 543,602 -0.12(-0.18%)
Aug 15, 2008 70.45 70.91 69.98 70.54 0 +1.02(+1.46%)
Aug 14, 2008 69.75 70.32 69.07 69.52 825,880 -0.73(-1.04%)
Aug 13, 2008 70.96 71.05 69.81 70.25 974,690 -0.83(-1.17%)
Aug 12, 2008 70.35 71.52 70.35 71.08 1,091,909 -0.57(-0.79%)
Aug 11, 2008 70.19 72.32 70.19 71.65 1,445,735 +1.55(+2.21%)
Aug 08, 2008 67.37 70.46 67.11 70.10 1,460,813 +3.45(+5.17%)
Aug 07, 2008 65.48 67.33 65.08 66.65 1,228,524 -0.43(-0.64%)
Aug 06, 2008 66.14 67.45 66.04 67.08 1,299,113 +0.26(+0.39%)
Aug 05, 2008 64.79 67.13 64.79 66.82 1,223,991 +2.69(+4.20%)
Aug 04, 2008 64.48 64.48 63.69 64.12 1,035,006 -1.89(-2.87%)
Aug 01, 2008 66.73 67.36 65.71 66.02 802,911 -0.75(-1.13%)
Jul 31, 2008 66.54 67.63 66.41 66.77 1,199,007 -2.33(-3.37%)
Jul 30, 2008 69.29 69.69 68.55 69.10 648,394 -0.77(-1.10%)
Jul 29, 2008 69.87 70.01 68.29 69.87 667,253 +1.16(+1.69%)
Jul 28, 2008 70.46 70.46 68.49 68.70 722,830 -2.55(-3.57%)
Jul 25, 2008 71.78 72.36 71.04 71.25 765,929 -1.06(-1.47%)
Jul 24, 2008 73.03 73.30 72.05 72.31 1,155,207 +0.99(+1.38%)
Jul 23, 2008 70.72 72.16 70.46 71.32 1,160,256 -0.74(-1.02%)
Jul 22, 2008 70.91 72.10 70.53 72.06 1,082,591 +2.79(+4.03%)
Jul 21, 2008 69.79 69.83 68.81 69.27 610,199 -0.02(-0.02%)
Jul 18, 2008 69.02 69.69 68.76 69.28 638,230 -0.59(-0.84%)
Jul 17, 2008 69.69 70.26 69.06 69.87 1,518,351 -0.53(-0.75%)
Jul 16, 2008 68.29 70.44 68.02 70.40 1,291,148 +1.94(+2.83%)
Jul 15, 2008 68.67 69.06 67.55 68.46 2,060,600 -0.88(-1.28%)
Jul 14, 2008 70.22 70.25 69.06 69.35 794,534 -0.89(-1.27%)
Jul 11, 2008 71.00 71.57 69.53 70.24 1,012,699 -1.61(-2.25%)
Jul 10, 2008 71.63 72.35 70.92 71.85 831,410 +0.87(+1.22%)
Jul 09, 2008 72.15 72.63 70.90 70.98 821,911 -1.06(-1.46%)
Jul 08, 2008 72.02 72.46 71.35 72.04 677,694 -0.26(-0.35%)
Jul 07, 2008 71.89 72.82 71.81 72.29 815,182 +0.91(+1.27%)
Jul 04, 2008 71.08 72.00 70.79 71.39 472,938 +0.00(+0.00%)
Jul 03, 2008 71.08 72.00 70.79 71.39 472,938 +0.47(+0.66%)
Jul 02, 2008 72.19 73.40 70.77 70.92 1,452,521 -1.75(-2.41%)
Jul 01, 2008 72.70 72.90 71.34 72.67 1,673,313 -0.26(-0.36%)
Jun 30, 2008 72.86 73.71 72.78 72.94 672,781 -0.26(-0.35%)
Jun 27, 2008 74.48 74.48 72.87 73.19 915,559 -0.13(-0.18%)
Jun 26, 2008 74.86 74.86 73.33 73.33 1,264,822 -2.05(-2.72%)
Jun 25, 2008 74.87 76.38 74.22 75.37 986,352 +1.02(+1.37%)
Jun 24, 2008 75.12 75.25 74.09 74.36 1,105,912 -1.57(-2.06%)
Jun 23, 2008 76.83 76.83 75.57 75.93 664,655 +0.11(+0.14%)
Jun 20, 2008 77.90 78.06 75.44 75.82 1,124,960 -3.45(-4.35%)
Jun 19, 2008 79.48 79.48 78.18 79.26 800,238 -0.23(-0.29%)
Jun 18, 2008 80.01 80.98 79.00 79.50 1,022,406 -0.64(-0.79%)
Jun 17, 2008 80.31 81.01 79.92 80.13 561,399 -0.41(-0.51%)
Jun 16, 2008 79.96 80.54 79.77 80.54 667,548 +0.85(+1.06%)
Jun 13, 2008 80.29 80.29 78.37 79.70 543,228 +1.47(+1.88%)
Jun 12, 2008 78.31 79.10 77.92 78.22 560,715 -0.50(-0.64%)
Jun 11, 2008 79.93 80.37 78.63 78.73 691,394 -0.10(-0.13%)
Jun 10, 2008 78.56 79.34 77.74 78.83 691,345 -0.78(-0.97%)
Jun 09, 2008 80.36 80.54 79.04 79.60 460,951 -0.04(-0.05%)
Jun 06, 2008 81.94 81.94 79.53 79.64 798,720 -3.18(-3.84%)
Jun 05, 2008 81.75 82.89 81.56 82.82 1,217,470 +1.64(+2.03%)
Jun 04, 2008 81.17 81.57 80.70 81.18 1,095,816 +1.81(+2.28%)
Jun 03, 2008 79.22 80.48 79.08 79.37 604,669 -0.17(-0.21%)
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.