Toyota Motor Corp Ltd Ord ADR (NY: TM )

157.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 72.70 72.87 72.35 72.71 241,000 +0.72(+1.00%)
Apr 28, 2005 72.40 72.50 71.54 71.99 197,000 -1.01(-1.38%)
Apr 27, 2005 72.72 73.13 72.22 73.00 126,600 +0.18(+0.25%)
Apr 26, 2005 73.00 73.13 72.59 72.82 258,600 -0.76(-1.03%)
Apr 25, 2005 73.18 73.67 73.02 73.58 170,100 +1.13(+1.56%)
Apr 22, 2005 72.79 72.95 72.16 72.45 193,200 -0.34(-0.47%)
Apr 21, 2005 71.90 72.80 71.64 72.79 350,900 +0.89(+1.24%)
Apr 20, 2005 72.45 72.45 71.72 71.90 459,200 -0.75(-1.03%)
Apr 19, 2005 72.26 72.75 72.15 72.65 233,500 +0.50(+0.69%)
Apr 18, 2005 72.15 72.50 72.15 72.15 254,400 -0.52(-0.72%)
Apr 15, 2005 73.35 73.35 72.51 72.67 328,400 -1.08(-1.46%)
Apr 14, 2005 74.30 74.60 73.67 73.75 437,000 -0.81(-1.09%)
Apr 13, 2005 74.89 75.10 74.50 74.56 263,100 -0.88(-1.17%)
Apr 12, 2005 74.99 75.60 74.33 75.44 287,300 +0.11(+0.15%)
Apr 11, 2005 75.66 75.69 74.99 75.33 266,000 -0.43(-0.57%)
Apr 08, 2005 75.80 76.08 75.50 75.76 250,700 -0.79(-1.03%)
Apr 07, 2005 76.48 76.81 76.11 76.55 235,300 +0.73(+0.96%)
Apr 06, 2005 75.90 76.30 75.72 75.82 243,300 +0.32(+0.42%)
Apr 05, 2005 75.13 75.60 75.10 75.50 291,800 +1.32(+1.78%)
Apr 04, 2005 75.05 75.05 73.93 74.18 197,500 -0.09(-0.12%)
Apr 01, 2005 74.60 75.15 74.27 74.27 164,300 -0.11(-0.15%)
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%)
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.