Toyota Motor Corp Ltd Ord ADR (NY: TM )

179.87 USD +1.43 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 104.75 104.95 103.82 104.59 325,300 +2.36(+2.31%)
Jun 29, 2006 99.45 102.23 99.19 102.23 291,600 +3.56(+3.61%)
Jun 28, 2006 98.85 98.99 98.30 98.67 254,200 +0.42(+0.43%)
Jun 27, 2006 100.13 100.14 98.24 98.25 233,200 -2.24(-2.23%)
Jun 26, 2006 100.16 100.55 99.73 100.49 167,400 +0.80(+0.80%)
Jun 23, 2006 99.88 100.15 99.31 99.69 285,800 -1.17(-1.16%)
Jun 22, 2006 102.37 102.37 100.78 100.86 230,800 -0.41(-0.40%)
Jun 21, 2006 100.40 101.95 100.24 101.27 224,500 +0.63(+0.63%)
Jun 20, 2006 101.61 101.61 100.61 100.64 168,300 +0.04(+0.04%)
Jun 19, 2006 101.66 101.85 100.37 100.60 258,600 -0.07(-0.07%)
Jun 16, 2006 101.50 101.50 100.38 100.67 294,400 -0.12(-0.12%)
Jun 15, 2006 98.97 101.24 98.75 100.79 579,400 +2.63(+2.68%)
Jun 14, 2006 96.87 98.36 96.87 98.16 1,558,900 +2.65(+2.77%)
Jun 13, 2006 96.90 97.50 95.20 95.51 647,300 -4.18(-4.19%)
Jun 12, 2006 100.81 101.95 99.62 99.69 322,000 -0.86(-0.86%)
Jun 09, 2006 102.00 102.00 100.14 100.55 435,000 -0.94(-0.93%)
Jun 08, 2006 100.74 101.65 98.41 101.49 979,200 -2.87(-2.75%)
Jun 07, 2006 104.49 105.58 104.21 104.36 396,900 -1.25(-1.18%)
Jun 06, 2006 106.61 106.61 103.97 105.61 570,100 -1.00(-0.94%)
Jun 05, 2006 108.40 108.41 106.50 106.61 242,000 -2.94(-2.68%)
Jun 02, 2006 110.12 110.54 109.31 109.55 273,700 +0.91(+0.84%)
Jun 01, 2006 106.64 108.72 106.50 108.64 435,400 +1.26(+1.17%)
May 31, 2006 106.70 107.88 106.32 107.38 401,000 -0.44(-0.41%)
May 30, 2006 109.79 109.79 107.80 107.82 235,200 -2.39(-2.17%)
May 26, 2006 109.81 110.67 109.26 110.21 270,500 +1.24(+1.14%)
May 25, 2006 108.25 108.99 107.90 108.97 358,400 -0.37(-0.34%)
May 24, 2006 109.75 109.76 107.75 109.34 350,700 +1.26(+1.17%)
May 23, 2006 107.74 109.70 107.65 108.08 423,000 +0.45(+0.42%)
May 22, 2006 107.48 108.43 106.00 107.63 594,700 -2.28(-2.07%)
May 19, 2006 109.81 110.26 108.11 109.91 455,400 -0.69(-0.62%)
May 18, 2006 110.82 111.69 109.87 110.60 535,000 +0.80(+0.73%)
May 17, 2006 113.70 113.74 108.76 109.80 829,500 -2.85(-2.53%)
May 16, 2006 112.85 113.06 112.35 112.65 334,000 -0.14(-0.12%)
May 15, 2006 112.49 112.95 111.86 112.79 688,900 +1.09(+0.98%)
May 12, 2006 115.60 115.61 110.72 111.70 1,177,300 -4.97(-4.26%)
May 11, 2006 118.25 118.31 116.50 116.67 622,600 -4.18(-3.46%)
May 10, 2006 123.25 123.30 120.80 120.85 450,900 -0.96(-0.79%)
May 09, 2006 121.36 122.02 120.98 121.81 310,200 +0.45(+0.37%)
May 08, 2006 122.00 122.09 121.26 121.36 318,000 -2.11(-1.71%)
May 05, 2006 122.50 124.00 121.93 123.47 351,700 +1.84(+1.51%)
May 04, 2006 121.82 122.44 121.34 121.63 271,200 +0.57(+0.47%)
May 03, 2006 121.25 121.39 120.80 121.06 220,100 +0.03(+0.02%)
May 02, 2006 120.30 121.90 119.50 121.03 355,800 +3.65(+3.11%)
May 01, 2006 119.00 119.00 117.36 117.38 179,000 +0.25(+0.21%)
Apr 28, 2006 117.45 117.68 116.85 117.13 137,900 +0.66(+0.57%)
Apr 27, 2006 116.27 117.15 115.69 116.47 254,300 +0.17(+0.15%)
Apr 26, 2006 115.99 116.63 115.88 116.30 335,400 +0.32(+0.28%)
Apr 25, 2006 116.95 116.99 115.78 115.98 262,700 -0.43(-0.37%)
Apr 24, 2006 116.43 116.72 115.88 116.41 366,600 -1.10(-0.94%)
Apr 21, 2006 117.34 118.15 117.16 117.51 360,900 +3.06(+2.67%)
Apr 20, 2006 114.12 115.28 114.00 114.45 168,100 +0.87(+0.77%)
Apr 19, 2006 113.29 113.72 112.73 113.58 350,300 -1.23(-1.07%)
Apr 18, 2006 113.54 114.93 113.33 114.81 155,900 +2.14(+1.90%)
Apr 17, 2006 113.17 113.45 112.41 112.67 193,800 -0.45(-0.40%)
Apr 13, 2006 113.52 113.22 112.31 113.12 148,900 -0.40(-0.35%)
Apr 12, 2006 113.50 113.90 113.33 113.52 229,200 -0.99(-0.86%)
Apr 11, 2006 115.53 115.53 114.06 114.51 187,600 -0.41(-0.36%)
Apr 10, 2006 115.35 115.38 114.48 114.92 166,000 +0.82(+0.72%)
Apr 07, 2006 115.49 115.49 114.10 114.10 411,500 -0.85(-0.74%)
Apr 06, 2006 115.00 115.49 114.12 114.95 408,500 +2.31(+2.05%)
Apr 05, 2006 111.70 113.03 111.22 112.64 338,700 +2.24(+2.03%)
Apr 04, 2006 110.46 110.67 110.25 110.40 198,400 +0.05(+0.05%)
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.