Toyota Motor Corp Ltd Ord ADR (NY: TM )

130.29 -3.47 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 89.83 90.34 89.04 89.59 0 +0.89(+1.00%)
Aug 28, 2008 88.40 88.91 88.07 88.70 658,628 +0.70(+0.80%)
Aug 27, 2008 87.56 88.31 87.04 88.00 619,812 -1.39(-1.55%)
Aug 26, 2008 88.65 89.68 88.65 89.39 447,774 +1.21(+1.37%)
Aug 25, 2008 90.22 90.22 88.01 88.18 569,925 -0.68(-0.77%)
Aug 22, 2008 87.16 89.09 87.08 88.86 0 +0.56(+0.63%)
Aug 21, 2008 87.94 88.51 87.23 88.30 602,351 +0.11(+0.12%)
Aug 20, 2008 88.01 88.53 87.32 88.19 1,234,238 -0.73(-0.82%)
Aug 19, 2008 89.50 90.00 88.51 88.92 492,735 -1.83(-2.02%)
Aug 18, 2008 91.79 91.83 90.24 90.75 421,803 -0.16(-0.18%)
Aug 15, 2008 90.79 91.38 90.19 90.91 0 +1.31(+1.46%)
Aug 14, 2008 89.89 90.63 89.01 89.60 640,834 -0.94(-1.04%)
Aug 13, 2008 91.45 91.56 89.97 90.54 756,302 -1.07(-1.17%)
Aug 12, 2008 90.66 92.17 90.66 91.61 847,257 -0.73(-0.79%)
Aug 11, 2008 90.46 93.20 90.46 92.34 1,121,805 +2.00(+2.21%)
Aug 08, 2008 86.83 90.80 86.49 90.34 1,133,505 +4.44(+5.17%)
Aug 07, 2008 84.39 86.77 83.87 85.90 953,262 -0.55(-0.64%)
Aug 06, 2008 85.24 86.93 85.11 86.45 1,008,035 +0.34(+0.39%)
Aug 05, 2008 83.50 86.52 83.50 86.11 949,745 +3.47(+4.20%)
Aug 04, 2008 83.10 83.10 82.08 82.64 803,104 -2.44(-2.87%)
Aug 01, 2008 86.00 86.81 84.68 85.08 623,012 -0.97(-1.13%)
Jul 31, 2008 85.75 87.16 85.59 86.05 930,359 -3.00(-3.37%)
Jul 30, 2008 89.30 89.81 88.34 89.05 503,116 -0.99(-1.10%)
Jul 29, 2008 90.04 90.22 88.01 90.04 517,749 +1.50(+1.69%)
Jul 28, 2008 90.80 90.80 88.27 88.54 560,874 -3.28(-3.57%)
Jul 25, 2008 92.51 93.26 91.55 91.82 594,316 -1.37(-1.47%)
Jul 24, 2008 94.12 94.46 92.86 93.19 896,373 +1.27(+1.38%)
Jul 23, 2008 91.14 93.00 90.80 91.92 900,290 -0.95(-1.02%)
Jul 22, 2008 91.38 92.92 90.89 92.87 840,027 +3.60(+4.03%)
Jul 21, 2008 89.94 89.99 88.68 89.27 473,479 -0.02(-0.02%)
Jul 18, 2008 88.95 89.81 88.61 89.29 495,229 -0.76(-0.84%)
Jul 17, 2008 89.82 90.55 89.00 90.05 1,178,151 -0.68(-0.75%)
Jul 16, 2008 88.01 90.78 87.66 90.73 1,001,855 +2.50(+2.83%)
Jul 15, 2008 88.50 89.00 87.06 88.23 1,598,904 -1.14(-1.28%)
Jul 14, 2008 90.50 90.53 89.00 89.37 616,512 -1.15(-1.27%)
Jul 11, 2008 91.50 92.24 89.61 90.52 785,795 -2.08(-2.25%)
Jul 10, 2008 92.32 93.24 91.40 92.60 645,125 +1.12(+1.22%)
Jul 09, 2008 92.99 93.60 91.37 91.48 637,755 -1.36(-1.46%)
Jul 08, 2008 92.81 93.38 91.95 92.84 525,851 -0.33(-0.35%)
Jul 07, 2008 92.65 93.85 92.55 93.17 632,533 +1.17(+1.27%)
Jul 04, 2008 91.60 92.79 91.23 92.00 366,972 +0.00(+0.00%)
Jul 03, 2008 91.60 92.79 91.23 92.00 366,972 +0.60(+0.66%)
Jul 02, 2008 93.04 94.60 91.21 91.40 1,127,071 -2.26(-2.41%)
Jul 01, 2008 93.69 93.95 91.94 93.66 1,298,392 -0.34(-0.36%)
Jun 30, 2008 93.90 95.00 93.80 94.00 522,039 -0.33(-0.35%)
Jun 27, 2008 95.99 95.99 93.91 94.33 710,420 -0.17(-0.18%)
Jun 26, 2008 96.48 96.48 94.50 94.50 981,427 -2.64(-2.72%)
Jun 25, 2008 96.49 98.43 95.65 97.14 765,351 +1.31(+1.37%)
Jun 24, 2008 96.81 96.98 95.49 95.83 858,123 -2.02(-2.06%)
Jun 23, 2008 99.01 99.01 97.39 97.85 515,733 +0.14(+0.14%)
Jun 20, 2008 100.39 100.60 97.23 97.71 872,903 -4.44(-4.35%)
Jun 19, 2008 102.43 102.43 100.76 102.15 620,938 -0.30(-0.29%)
Jun 18, 2008 103.11 104.36 101.81 102.45 793,327 -0.82(-0.79%)
Jun 17, 2008 103.50 104.40 103.00 103.27 435,613 -0.53(-0.51%)
Jun 16, 2008 103.05 103.80 102.80 103.80 517,978 +1.09(+1.06%)
Jun 13, 2008 103.48 103.48 101.00 102.71 421,513 +1.90(+1.88%)
Jun 12, 2008 100.92 101.94 100.42 100.81 435,082 -0.65(-0.64%)
Jun 11, 2008 103.01 103.58 101.33 101.46 536,481 -0.13(-0.13%)
Jun 10, 2008 101.25 102.25 100.19 101.59 536,443 -1.00(-0.97%)
Jun 09, 2008 103.56 103.80 101.86 102.59 357,671 -0.05(-0.05%)
Jun 06, 2008 105.60 105.60 102.50 102.64 619,760 -4.10(-3.84%)
Jun 05, 2008 105.35 106.82 105.11 106.74 944,685 +2.12(+2.03%)
Jun 04, 2008 104.61 105.12 104.00 104.62 850,289 +2.33(+2.28%)
Jun 03, 2008 102.10 103.72 101.92 102.29 469,188 -0.22(-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.