Toyota Motor Corp Ltd Ord ADR (NY: TM )

136.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 117.60 117.99 116.80 116.86 290,000 +0.98(+0.85%)
Sep 27, 2007 115.00 116.07 115.00 115.88 281,700 +0.99(+0.86%)
Sep 26, 2007 115.30 115.30 113.50 114.89 364,100 -0.41(-0.36%)
Sep 25, 2007 115.00 115.93 114.84 115.30 291,300 +0.65(+0.57%)
Sep 24, 2007 115.00 116.50 114.15 114.65 431,400 -0.41(-0.36%)
Sep 21, 2007 114.60 115.33 114.59 115.06 443,100 -0.24(-0.21%)
Sep 20, 2007 115.46 115.87 114.60 115.30 609,600 -0.16(-0.14%)
Sep 19, 2007 115.40 116.33 115.13 115.46 409,100 +1.73(+1.52%)
Sep 18, 2007 111.66 113.78 111.47 113.73 440,800 +1.06(+0.94%)
Sep 17, 2007 112.50 113.02 112.20 112.67 253,500 -0.51(-0.45%)
Sep 14, 2007 112.64 113.50 112.26 113.18 211,000 +0.80(+0.71%)
Sep 13, 2007 112.75 113.09 112.27 112.38 547,200 -0.76(-0.67%)
Sep 12, 2007 113.25 113.65 112.60 113.14 370,300 -0.11(-0.10%)
Sep 11, 2007 113.06 113.68 112.93 113.25 253,300 +0.78(+0.69%)
Sep 10, 2007 115.01 115.01 111.93 112.47 409,200 -0.83(-0.73%)
Sep 07, 2007 114.00 114.00 112.63 113.30 352,800 -2.18(-1.89%)
Sep 06, 2007 114.75 116.09 114.38 115.48 438,400 +0.21(+0.18%)
Sep 05, 2007 115.49 115.59 114.50 115.27 290,500 -1.68(-1.44%)
Sep 04, 2007 116.55 117.17 116.09 116.95 381,900 +1.27(+1.10%)
Aug 31, 2007 115.85 116.40 115.05 115.68 392,100 +2.39(+2.11%)
Aug 30, 2007 112.70 114.23 112.37 113.29 322,000 -1.52(-1.32%)
Aug 29, 2007 113.02 114.98 112.66 114.81 445,800 +1.80(+1.59%)
Aug 28, 2007 115.00 115.17 112.94 113.01 274,700 -2.18(-1.89%)
Aug 27, 2007 115.46 116.00 115.11 115.19 230,500 -1.40(-1.20%)
Aug 24, 2007 114.96 116.75 114.72 116.59 231,200 +1.28(+1.11%)
Aug 23, 2007 115.10 115.65 114.88 115.31 403,900 +0.00(+0.00%)
Aug 22, 2007 114.51 115.64 114.50 115.31 442,500 +0.82(+0.72%)
Aug 21, 2007 113.65 114.98 113.65 114.49 563,700 +0.84(+0.74%)
Aug 20, 2007 114.52 114.52 112.61 113.65 823,000 -0.86(-0.75%)
Aug 17, 2007 113.58 114.99 111.91 114.51 1,024,100 +0.60(+0.53%)
Aug 16, 2007 114.21 115.53 110.00 113.91 1,393,700 -1.35(-1.17%)
Aug 15, 2007 117.00 117.49 115.11 115.26 520,800 -2.73(-2.31%)
Aug 14, 2007 119.36 119.37 117.80 117.99 396,000 -1.41(-1.18%)
Aug 13, 2007 119.92 120.55 119.40 119.40 350,400 +0.07(+0.06%)
Aug 10, 2007 119.86 120.19 117.21 119.33 693,200 -0.46(-0.38%)
Aug 09, 2007 120.71 121.21 119.50 119.79 899,400 -3.43(-2.78%)
Aug 08, 2007 122.49 123.35 122.24 123.22 506,600 +0.81(+0.66%)
Aug 07, 2007 121.45 122.90 121.38 122.41 725,500 +1.26(+1.04%)
Aug 06, 2007 121.99 122.19 118.81 121.15 797,000 +1.70(+1.42%)
Aug 03, 2007 119.45 119.99 118.59 119.45 766,400 +0.86(+0.73%)
Aug 02, 2007 118.01 119.17 117.62 118.59 776,800 -0.58(-0.49%)
Aug 01, 2007 120.96 121.66 117.62 119.17 1,153,500 -1.46(-1.21%)
Jul 31, 2007 121.49 122.36 120.50 120.63 423,700 -1.16(-0.95%)
Jul 30, 2007 122.12 122.60 121.00 121.79 639,300 +1.31(+1.09%)
Jul 27, 2007 121.74 121.74 119.04 120.48 679,900 +1.28(+1.07%)
Jul 26, 2007 122.32 122.35 117.05 119.20 1,258,500 -3.09(-2.53%)
Jul 25, 2007 123.39 123.41 121.50 122.29 557,900 -0.20(-0.16%)
Jul 24, 2007 123.78 123.78 122.31 122.49 418,000 -0.70(-0.57%)
Jul 23, 2007 122.91 123.60 122.78 123.19 289,700 +0.28(+0.23%)
Jul 20, 2007 123.65 123.77 121.85 122.91 679,600 -0.80(-0.65%)
Jul 19, 2007 123.69 124.03 123.46 123.71 342,700 +1.10(+0.90%)
Jul 18, 2007 122.25 122.67 121.24 122.61 751,400 -1.36(-1.10%)
Jul 17, 2007 124.00 124.47 123.70 123.97 534,900 -1.87(-1.49%)
Jul 16, 2007 126.10 126.39 125.73 125.84 224,600 -0.14(-0.11%)
Jul 13, 2007 125.70 126.34 125.50 125.98 283,300 -0.32(-0.25%)
Jul 12, 2007 125.00 126.35 124.93 126.30 383,600 +0.63(+0.50%)
Jul 11, 2007 125.53 125.81 125.00 125.67 919,700 -0.04(-0.03%)
Jul 10, 2007 126.34 126.51 125.54 125.71 320,300 -1.22(-0.96%)
Jul 09, 2007 126.90 127.30 126.67 126.93 197,400 +0.70(+0.55%)
Jul 06, 2007 126.35 126.80 126.06 126.23 305,200 -0.96(-0.75%)
Jul 05, 2007 127.78 127.78 126.55 127.19 304,600 -0.78(-0.61%)
Jul 03, 2007 127.85 128.33 127.07 127.97 237,400 -0.15(-0.12%)
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.