Toyota Motor Corp Ltd Ord ADR (NY: TM )

147.16 +1.69 (+1.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 63.04 63.70 62.83 63.61 274,505 +0.37(+0.59%)
Aug 30, 2005 63.39 63.47 62.77 63.24 283,011 +0.14(+0.22%)
Aug 29, 2005 60.99 63.29 60.99 63.10 286,233 -0.53(-0.83%)
Aug 26, 2005 64.07 64.28 63.58 63.63 448,358 -0.57(-0.88%)
Aug 25, 2005 63.71 64.26 63.71 64.19 517,307 +1.23(+1.95%)
Aug 24, 2005 62.90 63.55 62.85 62.97 479,031 +0.08(+0.12%)
Aug 23, 2005 62.97 63.05 62.60 62.89 242,415 +0.04(+0.06%)
Aug 22, 2005 62.60 62.91 62.58 62.85 361,883 +1.40(+2.27%)
Aug 19, 2005 61.42 61.59 61.38 61.45 189,447 -0.33(-0.53%)
Aug 18, 2005 61.74 61.88 61.66 61.78 388,947 -0.02(-0.03%)
Aug 17, 2005 61.34 61.99 61.34 61.80 344,871 +0.83(+1.36%)
Aug 16, 2005 61.76 61.76 60.96 60.97 155,553 -0.81(-1.31%)
Aug 15, 2005 61.45 61.87 61.31 61.77 258,009 -0.30(-0.49%)
Aug 12, 2005 62.06 62.27 61.69 62.08 467,432 +0.26(+0.43%)
Aug 11, 2005 61.31 61.81 61.31 61.81 368,327 +0.96(+1.58%)
Aug 10, 2005 60.52 61.22 60.52 60.85 718,740 +2.16(+3.68%)
Aug 09, 2005 58.67 58.82 58.54 58.69 254,787 +0.54(+0.93%)
Aug 08, 2005 58.54 58.65 58.09 58.15 361,496 -0.11(-0.19%)
Aug 05, 2005 58.39 58.39 58.03 58.26 902,259 -0.81(-1.38%)
Aug 04, 2005 59.17 59.17 58.61 59.07 416,139 -0.18(-0.30%)
Aug 03, 2005 59.65 59.65 59.00 59.25 459,055 -0.46(-0.77%)
Aug 02, 2005 59.19 59.71 59.13 59.71 312,652 +0.51(+0.87%)
Aug 01, 2005 59.44 59.51 58.96 59.20 232,878 +0.33(+0.57%)
Jul 29, 2005 59.20 59.20 58.61 58.86 313,168 +0.03(+0.05%)
Jul 28, 2005 58.52 58.97 58.34 58.83 283,913 +0.40(+0.69%)
Jul 27, 2005 58.50 58.50 58.13 58.43 249,374 +0.66(+1.14%)
Jul 26, 2005 57.95 57.95 57.44 57.77 229,527 +0.03(+0.05%)
Jul 25, 2005 58.06 58.06 57.53 57.74 506,610 -0.87(-1.48%)
Jul 22, 2005 58.70 58.78 58.43 58.61 496,300 -0.09(-0.16%)
Jul 21, 2005 58.97 59.02 58.36 58.70 486,763 +0.61(+1.06%)
Jul 20, 2005 57.86 58.20 57.29 58.09 331,855 +0.26(+0.46%)
Jul 19, 2005 57.85 58.04 57.62 57.82 325,153 -0.18(-0.31%)
Jul 18, 2005 58.23 58.32 57.97 58.00 326,184 -0.19(-0.32%)
Jul 15, 2005 57.89 58.20 57.61 58.19 425,290 +0.23(+0.39%)
Jul 14, 2005 57.88 58.16 57.65 57.96 517,307 +0.48(+0.84%)
Jul 13, 2005 57.56 57.61 57.37 57.48 469,752 -0.40(-0.70%)
Jul 12, 2005 57.75 58.17 57.65 57.89 368,971 +0.59(+1.03%)
Jul 11, 2005 57.10 57.40 57.10 57.30 355,310 +0.19(+0.34%)
Jul 08, 2005 56.83 57.22 56.65 57.10 329,664 +0.31(+0.55%)
Jul 07, 2005 56.94 56.95 56.33 56.79 247,699 -0.19(-0.33%)
Jul 06, 2005 57.05 57.52 56.98 56.98 568,213 +0.40(+0.71%)
Jul 05, 2005 56.36 56.71 56.23 56.57 263,164 +0.59(+1.05%)
Jul 01, 2005 55.90 56.22 55.81 55.98 325,411 +0.51(+0.92%)
Jun 30, 2005 55.71 56.07 55.44 55.47 474,005 -0.05(-0.08%)
Jun 29, 2005 55.42 55.75 55.32 55.52 510,605 +0.12(+0.21%)
Jun 28, 2005 55.09 55.62 55.08 55.40 261,489 +0.27(+0.49%)
Jun 27, 2005 55.26 55.48 55.08 55.13 480,449 -0.50(-0.91%)
Jun 24, 2005 55.99 56.00 55.48 55.63 326,442 -0.04(-0.07%)
Jun 23, 2005 56.45 56.45 55.65 55.67 495,914 -0.59(-1.05%)
Jun 22, 2005 56.61 56.71 56.03 56.26 304,275 +0.05(+0.10%)
Jun 21, 2005 56.12 56.40 56.04 56.21 267,159 +0.33(+0.60%)
Jun 20, 2005 56.09 56.10 55.70 55.88 349,511 -0.63(-1.11%)
Jun 17, 2005 56.22 56.54 56.19 56.50 367,940 +0.68(+1.22%)
Jun 16, 2005 55.87 55.95 55.56 55.82 325,669 +0.17(+0.31%)
Jun 15, 2005 55.60 55.65 55.17 55.65 236,100 +0.24(+0.43%)
Jun 14, 2005 55.09 55.67 55.05 55.41 332,112 +0.02(+0.04%)
Jun 13, 2005 55.43 55.58 55.27 55.39 284,300 +0.16(+0.30%)
Jun 10, 2005 55.39 55.47 55.14 55.22 349,897 -0.16(-0.28%)
Jun 09, 2005 55.38 55.63 55.17 55.38 445,265 -0.40(-0.71%)
Jun 08, 2005 55.98 56.19 55.63 55.77 369,486 -0.29(-0.53%)
Jun 07, 2005 55.87 56.26 55.74 56.07 718,353 +0.12(+0.22%)
Jun 06, 2005 55.95 56.04 55.75 55.95 191,509 +0.19(+0.35%)
Jun 03, 2005 56.10 56.17 55.69 55.75 233,136 -0.56(-0.99%)
Jun 02, 2005 56.37 56.37 55.89 56.31 300,409 +0.38(+0.68%)
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.