Toyota Motor Corp Ltd Ord ADR (NY: TM )

182.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 75.05 75.05 74.35 74.38 221,700 -0.66(-0.88%)
Mar 30, 2005 75.80 75.80 74.05 75.04 273,900 +1.01(+1.36%)
Mar 29, 2005 74.60 74.73 73.93 74.03 392,000 -1.24(-1.65%)
Mar 28, 2005 75.67 75.67 75.07 75.27 254,900 +0.46(+0.61%)
Mar 24, 2005 75.00 75.23 74.75 74.81 536,000 -1.20(-1.58%)
Mar 23, 2005 76.02 76.14 75.30 76.01 250,300 -0.09(-0.12%)
Mar 22, 2005 76.25 77.31 76.05 76.10 269,200 -0.45(-0.59%)
Mar 21, 2005 76.61 76.61 76.10 76.55 193,100 -0.02(-0.03%)
Mar 18, 2005 76.88 76.88 76.33 76.57 167,800 +0.23(+0.30%)
Mar 17, 2005 76.90 76.90 76.05 76.34 237,700 -0.73(-0.95%)
Mar 16, 2005 77.25 77.26 76.04 77.07 485,800 -0.47(-0.61%)
Mar 15, 2005 77.89 77.96 77.50 77.54 149,500 -0.84(-1.07%)
Mar 14, 2005 78.84 78.84 77.65 78.38 210,900 -0.47(-0.60%)
Mar 11, 2005 79.29 79.48 78.72 78.85 139,300 -0.31(-0.39%)
Mar 10, 2005 78.71 79.32 78.71 79.16 177,800 +0.53(+0.67%)
Mar 09, 2005 79.25 79.50 78.57 78.63 379,900 +0.03(+0.04%)
Mar 08, 2005 79.24 79.24 78.50 78.60 183,100 +0.15(+0.19%)
Mar 07, 2005 78.48 78.84 78.30 78.45 153,400 -0.33(-0.42%)
Mar 04, 2005 78.20 79.11 78.18 78.78 266,200 +0.82(+1.05%)
Mar 03, 2005 78.20 78.52 77.72 77.96 257,100 -0.22(-0.28%)
Mar 02, 2005 78.14 78.63 77.61 78.18 156,300 +0.05(+0.06%)
Mar 01, 2005 77.85 78.25 77.80 78.13 254,000 +0.35(+0.45%)
Feb 28, 2005 78.00 78.18 77.45 77.78 154,400 +0.18(+0.23%)
Feb 25, 2005 77.10 77.73 77.01 77.60 231,800 +0.50(+0.65%)
Feb 24, 2005 77.10 77.23 76.82 77.10 211,100 -0.60(-0.77%)
Feb 23, 2005 77.87 77.88 77.50 77.70 188,500 -0.25(-0.32%)
Feb 22, 2005 78.28 78.63 77.82 77.95 283,900 -1.22(-1.54%)
Feb 18, 2005 78.90 79.30 78.85 79.17 147,200 +1.22(+1.57%)
Feb 17, 2005 78.25 78.45 77.94 77.95 362,900 -1.31(-1.65%)
Feb 16, 2005 79.55 79.55 79.06 79.26 254,300 -0.79(-0.99%)
Feb 15, 2005 79.47 80.40 79.34 80.05 502,400 +0.35(+0.44%)
Feb 14, 2005 79.22 79.74 79.22 79.70 141,000 +0.60(+0.76%)
Feb 11, 2005 78.68 79.40 78.50 79.10 169,400 +0.49(+0.62%)
Feb 10, 2005 78.25 78.70 78.23 78.61 159,000 +0.82(+1.05%)
Feb 09, 2005 77.55 78.24 77.55 77.79 190,600 +0.41(+0.53%)
Feb 08, 2005 77.27 77.65 77.15 77.38 220,200 -0.35(-0.45%)
Feb 07, 2005 77.74 78.05 77.62 77.73 384,800 -0.90(-1.14%)
Feb 04, 2005 78.25 78.67 77.91 78.63 255,600 +1.12(+1.44%)
Feb 03, 2005 77.82 77.83 77.05 77.51 299,600 -1.21(-1.54%)
Feb 02, 2005 78.89 79.10 78.34 78.72 280,500 +0.07(+0.09%)
Feb 01, 2005 78.40 78.76 78.05 78.65 267,300 +0.46(+0.59%)
Jan 31, 2005 78.05 78.28 77.90 78.19 160,600 +1.14(+1.48%)
Jan 28, 2005 77.48 77.78 77.05 77.05 326,400 -0.56(-0.72%)
Jan 27, 2005 77.60 77.82 77.40 77.61 258,400 -1.14(-1.45%)
Jan 26, 2005 78.50 78.95 78.45 78.75 194,600 +1.00(+1.29%)
Jan 25, 2005 77.50 77.95 77.20 77.75 526,500 -0.84(-1.07%)
Jan 24, 2005 78.70 78.91 78.55 78.59 105,800 -0.22(-0.28%)
Jan 21, 2005 78.65 79.10 78.60 78.81 188,800 +0.50(+0.64%)
Jan 20, 2005 78.88 79.00 78.06 78.31 359,400 -1.29(-1.62%)
Jan 19, 2005 80.15 80.45 79.47 79.60 181,500 -1.12(-1.39%)
Jan 18, 2005 80.46 80.93 80.25 80.72 171,800 -0.78(-0.96%)
Jan 14, 2005 80.92 81.75 80.75 81.50 171,000 +1.29(+1.61%)
Jan 13, 2005 80.60 80.89 79.96 80.21 171,000 -0.89(-1.10%)
Jan 12, 2005 80.82 81.18 80.57 81.10 172,900 +0.28(+0.35%)
Jan 11, 2005 80.60 81.21 80.32 80.82 182,800 +0.86(+1.08%)
Jan 10, 2005 80.05 80.36 79.60 79.96 206,100 +0.52(+0.65%)
Jan 07, 2005 79.95 80.15 79.40 79.44 163,700 -0.88(-1.10%)
Jan 06, 2005 80.47 80.73 80.15 80.32 191,300 +0.45(+0.56%)
Jan 05, 2005 79.75 80.16 79.35 79.87 207,000 -0.20(-0.25%)
Jan 04, 2005 81.20 82.00 79.55 80.07 335,500 -1.31(-1.61%)
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.