Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 91.25 91.55 90.63 90.68 373,739 +0.76(+0.85%)
Sep 27, 2007 89.23 90.06 89.23 89.92 363,043 +0.77(+0.86%)
Sep 26, 2007 89.47 89.47 88.07 89.15 469,236 -0.32(-0.36%)
Sep 25, 2007 89.23 89.95 89.11 89.47 375,415 +0.50(+0.57%)
Sep 24, 2007 89.23 90.40 88.57 88.96 555,970 -0.32(-0.36%)
Sep 21, 2007 88.92 89.49 88.92 89.28 571,048 -0.19(-0.21%)
Sep 20, 2007 89.59 89.91 88.92 89.47 785,626 -0.12(-0.14%)
Sep 19, 2007 89.54 90.27 89.33 89.59 527,230 +1.34(+1.52%)
Sep 18, 2007 86.64 88.29 86.49 88.25 568,084 +0.82(+0.94%)
Sep 17, 2007 87.29 87.69 87.06 87.43 326,700 -0.40(-0.45%)
Sep 14, 2007 87.40 88.07 87.11 87.82 271,927 +0.62(+0.71%)
Sep 13, 2007 87.49 87.75 87.11 87.20 705,208 -0.59(-0.67%)
Sep 12, 2007 87.88 88.19 87.37 87.79 477,227 -0.09(-0.10%)
Sep 11, 2007 87.73 88.21 87.63 87.88 326,442 +0.61(+0.69%)
Sep 10, 2007 89.24 89.24 86.85 87.27 527,359 -0.64(-0.73%)
Sep 07, 2007 88.46 88.46 87.39 87.91 454,673 -1.69(-1.89%)
Sep 06, 2007 89.04 90.08 88.75 89.61 564,991 +0.16(+0.18%)
Sep 05, 2007 89.61 89.69 88.85 89.44 374,384 -1.30(-1.44%)
Sep 04, 2007 90.44 90.92 90.08 90.75 492,176 +0.99(+1.10%)
Aug 31, 2007 89.89 90.32 89.27 89.76 505,322 +1.85(+2.11%)
Aug 30, 2007 87.45 88.64 87.19 87.91 414,980 -1.18(-1.32%)
Aug 29, 2007 87.70 89.22 87.42 89.09 574,528 +1.40(+1.59%)
Aug 28, 2007 89.23 89.37 87.63 87.69 354,021 -1.69(-1.89%)
Aug 27, 2007 89.59 90.01 89.32 89.38 297,058 -1.09(-1.20%)
Aug 24, 2007 89.20 90.59 89.02 90.47 297,960 +0.99(+1.11%)
Aug 23, 2007 89.31 89.74 89.14 89.47 520,529 +0.00(+0.00%)
Aug 22, 2007 88.85 89.73 88.85 89.47 570,275 +0.64(+0.72%)
Aug 21, 2007 88.19 89.22 88.19 88.84 726,472 +0.65(+0.74%)
Aug 20, 2007 88.86 88.86 87.38 88.19 1,060,647 -0.67(-0.75%)
Aug 17, 2007 88.13 89.23 86.84 88.85 1,319,817 +0.47(+0.53%)
Aug 16, 2007 88.62 89.64 85.35 88.39 1,796,142 -1.05(-1.17%)
Aug 15, 2007 90.79 91.17 89.32 89.43 671,185 -2.12(-2.31%)
Aug 14, 2007 92.62 92.62 91.41 91.55 510,348 -1.09(-1.18%)
Aug 13, 2007 93.05 93.54 92.65 92.65 451,580 +0.05(+0.06%)
Aug 10, 2007 93.00 93.26 90.95 92.59 893,367 -0.36(-0.38%)
Aug 09, 2007 93.66 94.05 92.72 92.95 1,159,109 -2.66(-2.78%)
Aug 08, 2007 95.05 95.71 94.85 95.61 652,884 +0.63(+0.66%)
Aug 07, 2007 94.24 95.36 94.18 94.98 934,993 +0.98(+1.04%)
Aug 06, 2007 94.66 94.81 92.19 94.01 1,027,140 +1.32(+1.42%)
Aug 03, 2007 92.69 93.11 92.02 92.69 987,704 +0.67(+0.73%)
Aug 02, 2007 91.57 92.47 91.27 92.02 1,001,107 -0.45(-0.49%)
Aug 01, 2007 93.86 94.40 91.27 92.47 1,486,582 -1.13(-1.21%)
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%)
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.