Toyota Motor Corp Ltd Ord ADR (NY: TM )

145.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 91.13 91.31 90.67 90.89 177,719 +0.51(+0.57%)
Apr 27, 2006 90.22 90.90 89.77 90.37 327,731 +0.13(+0.15%)
Apr 26, 2006 90.00 90.50 89.92 90.24 432,249 +0.25(+0.28%)
Apr 25, 2006 90.75 90.78 89.84 89.99 338,556 -0.33(-0.37%)
Apr 24, 2006 90.34 90.57 89.92 90.33 472,458 -0.85(-0.94%)
Apr 21, 2006 91.05 91.68 90.91 91.18 465,112 +2.37(+2.67%)
Apr 20, 2006 88.55 89.45 88.46 88.81 216,640 +0.67(+0.77%)
Apr 19, 2006 87.91 88.24 87.47 88.13 451,451 -0.95(-1.07%)
Apr 18, 2006 88.10 89.18 87.94 89.09 200,917 +1.66(+1.90%)
Apr 17, 2006 87.81 88.03 87.22 87.43 249,761 -0.35(-0.40%)
Apr 13, 2006 88.08 87.85 87.15 87.77 191,896 -0.31(-0.35%)
Apr 12, 2006 88.07 88.38 87.94 88.08 295,383 -0.77(-0.86%)
Apr 11, 2006 89.64 89.64 88.50 88.85 241,771 -0.32(-0.36%)
Apr 10, 2006 89.50 89.53 88.83 89.17 213,933 +0.64(+0.72%)
Apr 07, 2006 89.61 89.61 88.53 88.53 530,323 -0.66(-0.74%)
Apr 06, 2006 89.23 89.61 88.55 89.19 526,457 +1.79(+2.05%)
Apr 05, 2006 86.67 87.70 86.30 87.40 436,502 +1.74(+2.03%)
Apr 04, 2006 85.71 85.87 85.55 85.66 255,689 +0.04(+0.05%)
Apr 03, 2006 85.35 85.87 85.16 85.63 397,324 +1.13(+1.33%)
Mar 31, 2006 84.62 84.72 84.31 84.50 280,691 -0.97(-1.13%)
Mar 30, 2006 84.96 85.57 84.72 85.47 388,173 +0.69(+0.81%)
Mar 29, 2006 84.12 84.87 83.85 84.78 260,071 +1.35(+1.62%)
Mar 28, 2006 84.19 84.42 83.13 83.43 264,968 -1.34(-1.58%)
Mar 27, 2006 84.59 84.83 84.50 84.77 261,360 +0.83(+0.99%)
Mar 24, 2006 83.26 83.95 83.12 83.94 202,206 +0.76(+0.91%)
Mar 23, 2006 83.81 83.89 82.69 83.18 303,502 -1.37(-1.62%)
Mar 22, 2006 84.11 84.55 84.03 84.55 467,561 -0.10(-0.12%)
Mar 21, 2006 84.89 85.00 84.23 84.66 469,752 -0.01(-0.01%)
Mar 20, 2006 85.34 85.35 84.59 84.66 369,615 +0.71(+0.84%)
Mar 17, 2006 84.10 84.14 83.78 83.96 343,454 +0.21(+0.25%)
Mar 16, 2006 83.56 83.93 83.41 83.75 408,278 -0.36(-0.42%)
Mar 15, 2006 84.19 84.46 83.72 84.10 257,880 +0.27(+0.32%)
Mar 14, 2006 83.12 84.03 82.97 83.83 345,516 +0.88(+1.07%)
Mar 13, 2006 82.87 83.10 82.66 82.95 336,752 +0.17(+0.21%)
Mar 10, 2006 82.06 82.88 81.94 82.78 215,480 +0.53(+0.64%)
Mar 09, 2006 82.76 83.01 82.12 82.25 218,186 +0.04(+0.05%)
Mar 08, 2006 81.66 82.45 81.41 82.21 309,430 +0.57(+0.70%)
Mar 07, 2006 81.67 82.23 81.48 81.64 468,463 +0.11(+0.13%)
Mar 06, 2006 82.08 82.33 81.29 81.53 575,430 -0.50(-0.61%)
Mar 03, 2006 81.48 82.37 81.47 82.03 863,596 -0.86(-1.04%)
Mar 02, 2006 83.03 83.08 82.48 82.89 432,893 -0.16(-0.20%)
Mar 01, 2006 82.87 83.20 82.68 83.06 382,890 +0.13(+0.16%)
Feb 28, 2006 83.76 83.54 82.79 82.92 358,919 -0.84(-1.00%)
Feb 27, 2006 83.79 84.09 83.65 83.76 410,082 -0.58(-0.69%)
Feb 24, 2006 83.69 84.42 83.60 84.34 361,625 +0.73(+0.87%)
Feb 23, 2006 83.80 84.21 83.47 83.62 323,091 +0.80(+0.97%)
Feb 22, 2006 82.40 82.95 82.08 82.82 543,855 -0.97(-1.16%)
Feb 21, 2006 83.92 83.96 83.49 83.79 363,945 -0.43(-0.52%)
Feb 17, 2006 83.76 84.45 83.58 84.22 406,216 +0.73(+0.87%)
Feb 16, 2006 83.13 83.52 82.59 83.49 285,202 +1.13(+1.37%)
Feb 15, 2006 82.36 82.64 82.02 82.37 402,994 -0.55(-0.66%)
Feb 14, 2006 81.78 82.99 81.62 82.92 489,470 +2.25(+2.79%)
Feb 13, 2006 80.75 81.00 80.58 80.67 341,778 +0.52(+0.65%)
Feb 10, 2006 79.88 80.50 79.53 80.15 603,009 +0.61(+0.76%)
Feb 09, 2006 80.08 80.26 79.36 79.54 684,846 -1.08(-1.34%)
Feb 08, 2006 79.69 80.70 79.13 80.62 794,648 -0.30(-0.37%)
Feb 07, 2006 81.47 82.40 80.87 80.92 637,806 +1.07(+1.34%)
Feb 06, 2006 79.92 80.29 79.65 79.85 209,423 +0.21(+0.26%)
Feb 03, 2006 79.32 80.19 79.32 79.64 415,753 +0.42(+0.53%)
Feb 02, 2006 79.94 80.07 78.87 79.22 511,894 -1.32(-1.64%)
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.