Toyota Motor Corp Ltd Ord ADR (NY: TM )

161.31 +2.71 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 84.00 86.19 83.95 85.80 912,035 +2.24(+2.68%)
Sep 29, 2008 86.93 86.93 81.76 83.56 1,114,215 -7.20(-7.93%)
Sep 26, 2008 88.05 90.94 87.88 90.76 0 +0.28(+0.31%)
Sep 25, 2008 87.89 91.77 87.89 90.48 1,083,841 +2.23(+2.53%)
Sep 24, 2008 89.41 89.74 87.50 88.25 657,189 +0.47(+0.54%)
Sep 23, 2008 89.12 89.47 86.75 87.78 658,914 -0.74(-0.84%)
Sep 22, 2008 91.51 91.87 88.02 88.52 648,982 -2.83(-3.10%)
Sep 19, 2008 88.52 91.42 88.52 91.35 0 +4.70(+5.42%)
Sep 18, 2008 86.17 87.90 83.95 86.65 979,003 +2.75(+3.28%)
Sep 17, 2008 86.71 86.71 83.38 83.90 952,831 -4.70(-5.30%)
Sep 16, 2008 86.78 89.00 85.61 88.60 855,756 +1.71(+1.97%)
Sep 15, 2008 86.89 88.00 86.14 86.89 1,068,384 -4.03(-4.43%)
Sep 12, 2008 89.25 91.32 88.08 90.92 0 -1.05(-1.14%)
Sep 11, 2008 89.03 91.97 89.03 91.97 391,949 +0.68(+0.74%)
Sep 10, 2008 91.11 92.20 90.53 91.29 1,284,532 +1.21(+1.34%)
Sep 09, 2008 90.90 91.98 90.03 90.08 743,737 -0.59(-0.65%)
Sep 08, 2008 90.17 91.13 89.07 90.67 703,741 +1.85(+2.08%)
Sep 05, 2008 88.00 89.04 86.98 88.82 0 +0.86(+0.98%)
Sep 04, 2008 89.60 90.61 87.84 87.96 1,051,245 -2.08(-2.31%)
Sep 03, 2008 89.60 90.23 89.08 90.04 834,681 +1.21(+1.36%)
Sep 02, 2008 89.48 90.89 88.44 88.83 793,566 -0.76(-0.85%)
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%)
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.