Toyota Motor Corp Ltd Ord ADR (NY: TM )

153.11 -1.56 (-1.01%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 108.25 108.54 107.82 108.34 154,500 +0.79(+0.73%)
Aug 30, 2006 107.40 107.73 107.12 107.55 177,900 -0.48(-0.44%)
Aug 29, 2006 108.34 108.34 106.84 108.03 292,100 +0.89(+0.83%)
Aug 28, 2006 105.90 107.43 105.90 107.14 179,400 +1.02(+0.96%)
Aug 25, 2006 106.50 107.35 105.02 106.12 514,800 -2.19(-2.02%)
Aug 24, 2006 109.76 109.76 107.75 108.31 228,600 -1.90(-1.72%)
Aug 23, 2006 110.90 111.57 109.67 110.21 231,500 -0.24(-0.22%)
Aug 22, 2006 110.96 110.96 109.96 110.45 118,800 +0.31(+0.28%)
Aug 21, 2006 110.33 110.52 110.00 110.14 156,600 -1.61(-1.44%)
Aug 18, 2006 112.50 112.50 110.83 111.75 173,100 -0.62(-0.55%)
Aug 17, 2006 111.87 113.45 111.68 112.37 355,500 +0.81(+0.73%)
Aug 16, 2006 111.01 111.90 110.74 111.56 235,200 +1.67(+1.52%)
Aug 15, 2006 108.95 110.15 108.95 109.89 329,900 +1.84(+1.70%)
Aug 14, 2006 108.85 109.28 107.84 108.05 140,100 +0.58(+0.54%)
Aug 11, 2006 108.09 108.26 107.03 107.47 167,900 -1.90(-1.74%)
Aug 10, 2006 109.70 109.72 108.76 109.37 240,800 +0.47(+0.43%)
Aug 09, 2006 109.20 109.72 108.70 108.90 453,000 +1.79(+1.67%)
Aug 08, 2006 108.00 108.90 106.65 107.11 327,500 +1.45(+1.37%)
Aug 07, 2006 105.60 106.70 105.24 105.66 383,100 -2.48(-2.29%)
Aug 04, 2006 109.86 110.48 107.35 108.14 605,200 +1.17(+1.09%)
Aug 03, 2006 105.86 107.66 105.50 106.97 393,600 +1.86(+1.77%)
Aug 02, 2006 105.45 105.63 104.25 105.11 392,900 +1.61(+1.56%)
Aug 01, 2006 104.08 104.08 102.87 103.50 205,700 -1.72(-1.63%)
Jul 31, 2006 106.10 106.10 105.14 105.22 157,600 -0.38(-0.36%)
Jul 28, 2006 104.12 105.75 104.02 105.60 308,300 +2.50(+2.42%)
Jul 27, 2006 103.40 104.20 102.50 103.10 212,500 +1.34(+1.32%)
Jul 26, 2006 103.00 103.00 101.00 101.76 293,500 -0.84(-0.82%)
Jul 25, 2006 102.00 103.22 101.71 102.60 261,200 +2.05(+2.04%)
Jul 24, 2006 100.00 100.91 99.80 100.55 203,000 +1.77(+1.79%)
Jul 21, 2006 98.84 99.19 98.33 98.78 309,200 -0.06(-0.06%)
Jul 20, 2006 99.62 100.62 98.50 98.84 677,600 +0.20(+0.20%)
Jul 19, 2006 96.18 99.25 96.00 98.64 302,200 +2.81(+2.93%)
Jul 18, 2006 96.25 96.74 94.52 95.83 418,500 -1.32(-1.36%)
Jul 17, 2006 97.01 97.63 96.71 97.15 202,100 -0.81(-0.83%)
Jul 14, 2006 98.00 98.26 97.15 97.96 346,100 -1.14(-1.15%)
Jul 13, 2006 102.02 102.02 99.03 99.10 750,900 -3.43(-3.35%)
Jul 12, 2006 103.80 103.76 102.15 102.53 752,600 -3.18(-3.01%)
Jul 11, 2006 105.00 105.86 104.10 105.71 227,400 +0.22(+0.21%)
Jul 10, 2006 106.01 106.23 105.17 105.49 244,600 +1.11(+1.06%)
Jul 07, 2006 104.50 105.35 104.22 104.38 236,500 +1.11(+1.07%)
Jul 06, 2006 103.14 103.72 102.79 103.27 282,000 +0.91(+0.89%)
Jul 05, 2006 103.18 103.20 101.61 102.36 348,900 -2.68(-2.55%)
Jul 03, 2006 103.72 105.19 103.72 105.04 249,800 +0.45(+0.43%)
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%)
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.