Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.27 +1.56 (+1.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 83.65 84.50 82.54 84.05 2,233,817 +2.79(+3.44%)
Jan 30, 2008 80.81 82.40 80.27 81.26 821,834 +0.70(+0.87%)
Jan 29, 2008 80.50 80.56 79.68 80.56 596,050 +1.26(+1.59%)
Jan 28, 2008 79.15 79.42 78.11 79.30 811,118 +0.16(+0.20%)
Jan 25, 2008 79.71 80.70 78.53 79.15 887,543 +1.78(+2.31%)
Jan 24, 2008 77.11 77.76 76.46 77.36 734,731 +0.35(+0.45%)
Jan 23, 2008 73.71 77.38 72.94 77.01 1,789,578 +1.82(+2.41%)
Jan 22, 2008 71.32 75.91 70.77 75.20 1,740,653 -2.16(-2.80%)
Jan 21, 2008 77.40 78.25 76.05 77.36 0 +0.00(+0.00%)
Jan 18, 2008 77.40 78.25 76.05 77.36 1,224,746 +0.85(+1.12%)
Jan 17, 2008 78.21 78.59 76.29 76.51 970,651 -0.51(-0.66%)
Jan 16, 2008 76.73 77.80 76.23 77.02 984,640 -0.92(-1.18%)
Jan 15, 2008 80.70 80.70 77.79 77.94 1,110,214 -2.84(-3.52%)
Jan 14, 2008 79.93 81.40 79.93 80.78 497,053 +0.92(+1.15%)
Jan 11, 2008 79.54 81.27 79.54 79.87 570,346 -1.13(-1.39%)
Jan 10, 2008 80.08 81.43 79.73 80.99 1,034,178 -1.44(-1.75%)
Jan 09, 2008 80.32 82.59 80.32 82.44 1,118,268 +2.48(+3.11%)
Jan 08, 2008 81.53 81.57 79.82 79.95 584,915 -1.11(-1.37%)
Jan 07, 2008 80.70 81.57 80.48 81.06 749,736 +0.41(+0.51%)
Jan 04, 2008 82.06 82.64 80.50 80.65 722,209 -2.30(-2.77%)
Jan 03, 2008 83.41 83.41 82.47 82.95 446,153 +0.34(+0.41%)
Jan 02, 2008 82.72 83.53 82.27 82.61 481,766 +0.23(+0.27%)
Jan 01, 2008 82.64 82.99 81.98 82.38 0 +0.00(+0.00%)
Dec 31, 2007 82.64 82.99 81.98 82.38 475,674 -0.33(-0.40%)
Dec 28, 2007 83.22 83.55 82.67 82.72 433,130 -0.71(-0.86%)
Dec 27, 2007 84.46 84.67 83.24 83.43 618,873 -1.05(-1.24%)
Dec 26, 2007 83.98 84.50 83.53 84.48 579,600 +1.26(+1.51%)
Dec 24, 2007 83.01 83.42 82.78 83.22 159,112 -0.12(-0.14%)
Dec 21, 2007 82.40 83.38 82.20 83.34 482,114 +1.19(+1.45%)
Dec 20, 2007 81.48 82.25 81.48 82.14 506,670 +0.22(+0.27%)
Dec 19, 2007 81.91 82.75 81.50 81.92 594,697 -0.55(-0.67%)
Dec 18, 2007 82.06 82.85 81.32 82.47 577,920 +0.85(+1.05%)
Dec 17, 2007 82.25 82.96 81.50 81.62 579,872 -0.86(-1.04%)
Dec 14, 2007 85.00 85.00 82.26 82.48 1,306,526 -3.20(-3.74%)
Dec 13, 2007 86.13 86.23 85.11 85.69 564,095 -1.62(-1.86%)
Dec 12, 2007 87.53 89.23 86.64 87.31 670,902 +1.20(+1.40%)
Dec 11, 2007 89.09 89.09 86.05 86.11 753,017 -3.08(-3.45%)
Dec 10, 2007 88.14 89.38 88.14 89.19 683,818 +0.57(+0.64%)
Dec 07, 2007 88.65 88.89 88.34 88.62 419,660 +0.61(+0.70%)
Dec 06, 2007 86.39 88.12 86.39 88.01 374,453 +0.85(+0.97%)
Dec 05, 2007 86.04 87.56 86.04 87.16 517,998 +1.25(+1.45%)
Dec 04, 2007 85.35 86.11 85.35 85.91 375,571 -0.16(-0.18%)
Dec 03, 2007 86.91 87.53 85.83 86.07 518,614 -1.19(-1.36%)
Nov 30, 2007 87.44 88.26 86.87 87.25 591,198 -0.16(-0.19%)
Nov 29, 2007 86.91 87.71 86.89 87.42 510,277 +0.38(+0.44%)
Nov 28, 2007 85.78 87.45 85.66 87.04 662,929 +0.05(+0.05%)
Nov 27, 2007 86.91 87.45 85.72 86.99 1,501,400 +2.84(+3.37%)
Nov 26, 2007 84.11 85.85 84.11 84.15 543,574 -0.74(-0.87%)
Nov 23, 2007 83.88 85.11 83.69 84.89 211,356 +1.02(+1.22%)
Nov 21, 2007 84.57 84.57 82.98 83.86 609,658 -1.54(-1.81%)
Nov 20, 2007 84.58 86.35 84.24 85.41 844,831 +0.99(+1.17%)
Nov 19, 2007 85.16 85.63 83.79 84.42 684,456 -1.09(-1.27%)
Nov 16, 2007 85.57 86.34 84.86 85.51 539,046 -0.22(-0.25%)
Nov 15, 2007 86.25 86.79 85.17 85.73 626,281 -0.50(-0.58%)
Nov 14, 2007 85.49 87.01 85.49 86.22 623,658 -0.01(-0.01%)
Nov 13, 2007 84.48 86.38 84.48 86.23 777,385 +2.64(+3.16%)
Nov 12, 2007 83.96 84.93 83.37 83.59 784,602 -0.10(-0.12%)
Nov 09, 2007 82.86 84.36 82.86 83.69 775,195 -0.88(-1.04%)
Nov 08, 2007 87.29 87.29 83.43 84.57 1,118,029 -2.11(-2.43%)
Nov 07, 2007 88.65 90.01 86.04 86.68 1,077,234 -0.22(-0.25%)
Nov 06, 2007 86.13 87.00 86.13 86.90 639,608 +0.27(+0.31%)
Nov 05, 2007 86.13 87.63 85.83 86.63 675,485 -1.06(-1.20%)
Nov 02, 2007 87.68 87.98 86.70 87.68 730,854 -1.13(-1.27%)
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.