Toyota Motor Corp Ltd Ord ADR (NY: TM )

180.95 USD -0.99 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 92.29 93.00 92.10 92.37 512,100 -1.59(-1.69%)
Sep 29, 2005 93.50 94.33 93.00 93.96 452,400 +2.68(+2.94%)
Sep 28, 2005 90.90 91.62 90.90 91.28 449,000 +2.97(+3.36%)
Sep 27, 2005 87.70 88.57 87.20 88.31 548,400 -1.12(-1.25%)
Sep 26, 2005 89.00 89.50 88.93 89.43 338,600 +2.79(+3.22%)
Sep 23, 2005 86.64 87.11 86.50 86.64 246,500 -0.31(-0.36%)
Sep 22, 2005 86.35 87.00 86.20 86.95 296,500 +0.06(+0.07%)
Sep 21, 2005 86.90 87.40 86.52 86.89 646,000 -0.63(-0.72%)
Sep 20, 2005 88.00 88.04 87.32 87.52 633,800 +1.80(+2.10%)
Sep 19, 2005 86.75 86.75 85.66 85.72 245,500 -1.03(-1.19%)
Sep 16, 2005 86.53 86.94 86.18 86.75 215,100 +0.75(+0.87%)
Sep 15, 2005 85.96 86.25 85.76 86.00 163,600 +0.97(+1.14%)
Sep 14, 2005 85.38 85.47 85.00 85.03 460,800 -0.33(-0.39%)
Sep 13, 2005 85.90 85.90 85.12 85.36 381,000 +0.25(+0.29%)
Sep 12, 2005 85.20 85.44 84.97 85.11 369,600 -0.04(-0.05%)
Sep 09, 2005 84.11 85.20 84.00 85.15 347,800 +1.55(+1.85%)
Sep 08, 2005 83.70 83.95 83.30 83.60 571,600 -0.18(-0.21%)
Sep 07, 2005 84.00 84.00 83.45 83.78 240,700 -0.07(-0.08%)
Sep 06, 2005 83.00 83.90 83.00 83.85 289,800 +1.79(+2.18%)
Sep 02, 2005 82.01 82.26 81.77 82.06 231,500 +0.67(+0.82%)
Sep 01, 2005 81.30 81.56 81.05 81.39 321,300 -0.59(-0.72%)
Aug 31, 2005 81.24 82.10 80.97 81.98 213,000 +0.48(+0.59%)
Aug 30, 2005 81.70 81.80 80.90 81.50 219,600 +0.18(+0.22%)
Aug 29, 2005 78.60 81.56 78.60 81.32 222,100 -0.68(-0.83%)
Aug 26, 2005 82.57 82.84 81.94 82.00 347,900 -0.73(-0.88%)
Aug 25, 2005 82.11 82.82 82.11 82.73 401,400 +1.58(+1.95%)
Aug 24, 2005 81.06 81.90 81.00 81.15 371,700 +0.10(+0.12%)
Aug 23, 2005 81.15 81.25 80.68 81.05 188,100 +0.05(+0.06%)
Aug 22, 2005 80.68 81.07 80.65 81.00 280,800 +1.80(+2.27%)
Aug 19, 2005 79.15 79.37 79.10 79.20 147,000 -0.42(-0.53%)
Aug 18, 2005 79.57 79.75 79.47 79.62 301,800 -0.02(-0.03%)
Aug 17, 2005 79.05 79.89 79.05 79.64 267,600 +1.07(+1.36%)
Aug 16, 2005 79.60 79.60 78.56 78.57 120,700 -1.04(-1.31%)
Aug 15, 2005 79.20 79.73 79.02 79.61 200,200 -0.39(-0.49%)
Aug 12, 2005 79.98 80.25 79.50 80.00 362,700 +0.34(+0.43%)
Aug 11, 2005 79.01 79.66 79.01 79.66 285,800 +1.24(+1.58%)
Aug 10, 2005 78.00 78.90 78.00 78.42 557,700 +2.78(+3.68%)
Aug 09, 2005 75.61 75.80 75.45 75.64 197,700 +0.70(+0.93%)
Aug 08, 2005 75.45 75.59 74.86 74.94 280,500 -0.14(-0.19%)
Aug 05, 2005 75.25 75.25 74.79 75.08 700,100 -1.05(-1.38%)
Aug 04, 2005 76.25 76.25 75.53 76.13 322,900 -0.23(-0.30%)
Aug 03, 2005 76.87 76.87 76.04 76.36 356,200 -0.59(-0.77%)
Aug 02, 2005 76.28 76.95 76.20 76.95 242,600 +0.66(+0.87%)
Aug 01, 2005 76.60 76.69 75.98 76.29 180,700 +0.43(+0.57%)
Jul 29, 2005 76.30 76.30 75.53 75.86 243,000 +0.04(+0.05%)
Jul 28, 2005 75.42 76.00 75.18 75.82 220,300 +0.52(+0.69%)
Jul 27, 2005 75.39 75.39 74.91 75.30 193,500 +0.85(+1.14%)
Jul 26, 2005 74.68 74.68 74.02 74.45 178,100 +0.04(+0.05%)
Jul 25, 2005 74.83 74.83 74.14 74.41 393,100 -1.12(-1.48%)
Jul 22, 2005 75.65 75.75 75.30 75.53 385,100 -0.12(-0.16%)
Jul 21, 2005 76.00 76.06 75.21 75.65 377,700 +0.79(+1.06%)
Jul 20, 2005 74.57 75.00 73.83 74.86 257,500 +0.34(+0.46%)
Jul 19, 2005 74.55 74.80 74.26 74.52 252,300 -0.23(-0.31%)
Jul 18, 2005 75.05 75.16 74.71 74.75 253,100 -0.24(-0.32%)
Jul 15, 2005 74.60 75.00 74.25 74.99 330,000 +0.29(+0.39%)
Jul 14, 2005 74.59 74.96 74.30 74.70 401,400 +0.62(+0.84%)
Jul 13, 2005 74.18 74.25 73.94 74.08 364,500 -0.52(-0.70%)
Jul 12, 2005 74.43 74.97 74.30 74.60 286,300 +0.76(+1.03%)
Jul 11, 2005 73.59 73.98 73.59 73.84 275,700 +0.25(+0.34%)
Jul 08, 2005 73.24 73.74 73.01 73.59 255,800 +0.40(+0.55%)
Jul 07, 2005 73.38 73.39 72.60 73.19 192,200 -0.24(-0.33%)
Jul 06, 2005 73.53 74.13 73.43 73.43 440,900 +0.52(+0.71%)
Jul 05, 2005 72.63 73.09 72.47 72.91 204,200 +0.76(+1.05%)
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.