Toyota Motor Corp Ltd Ord ADR (NY: TM )

166.83 +1.30 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 109.05 109.18 108.65 108.90 217,800 -1.25(-1.13%)
Mar 30, 2006 109.49 110.28 109.18 110.15 301,200 +0.89(+0.81%)
Mar 29, 2006 108.41 109.38 108.06 109.26 201,800 +1.74(+1.62%)
Mar 28, 2006 108.50 108.80 107.13 107.52 205,600 -1.73(-1.58%)
Mar 27, 2006 109.02 109.33 108.90 109.25 202,800 +1.07(+0.99%)
Mar 24, 2006 107.30 108.19 107.12 108.18 156,900 +0.98(+0.91%)
Mar 23, 2006 108.01 108.12 106.57 107.20 235,500 -1.77(-1.62%)
Mar 22, 2006 108.40 108.97 108.30 108.97 362,800 -0.13(-0.12%)
Mar 21, 2006 109.40 109.55 108.55 109.10 364,500 -0.01(-0.01%)
Mar 20, 2006 109.98 110.00 109.02 109.11 286,800 +0.91(+0.84%)
Mar 17, 2006 108.39 108.43 107.97 108.20 266,500 +0.27(+0.25%)
Mar 16, 2006 107.69 108.16 107.50 107.93 316,800 -0.46(-0.42%)
Mar 15, 2006 108.50 108.85 107.90 108.39 200,100 +0.35(+0.32%)
Mar 14, 2006 107.12 108.30 106.93 108.04 268,100 +1.14(+1.07%)
Mar 13, 2006 106.80 107.09 106.53 106.90 261,300 +0.22(+0.21%)
Mar 10, 2006 105.75 106.81 105.60 106.68 167,200 +0.68(+0.64%)
Mar 09, 2006 106.66 106.98 105.83 106.00 169,300 +0.05(+0.05%)
Mar 08, 2006 105.24 106.26 104.92 105.95 240,100 +0.74(+0.70%)
Mar 07, 2006 105.25 105.97 105.01 105.21 363,500 +0.14(+0.13%)
Mar 06, 2006 105.78 106.10 104.76 105.07 446,500 -0.65(-0.61%)
Mar 03, 2006 105.01 106.15 105.00 105.72 670,100 -1.11(-1.04%)
Mar 02, 2006 107.01 107.07 106.30 106.83 335,900 -0.21(-0.20%)
Mar 01, 2006 106.80 107.23 106.55 107.04 297,100 +0.17(+0.16%)
Feb 28, 2006 107.95 107.66 106.70 106.87 278,500 -1.08(-1.00%)
Feb 27, 2006 107.98 108.37 107.80 107.95 318,200 -0.75(-0.69%)
Feb 24, 2006 107.86 108.80 107.74 108.70 280,600 +0.94(+0.87%)
Feb 23, 2006 108.00 108.53 107.57 107.76 250,700 +1.03(+0.97%)
Feb 22, 2006 106.20 106.90 105.78 106.73 422,000 -1.25(-1.16%)
Feb 21, 2006 108.15 108.20 107.60 107.98 282,400 -0.56(-0.52%)
Feb 17, 2006 107.95 108.83 107.71 108.54 315,200 +0.94(+0.87%)
Feb 16, 2006 107.13 107.64 106.44 107.60 221,300 +1.45(+1.37%)
Feb 15, 2006 106.14 106.50 105.71 106.15 312,700 -0.71(-0.66%)
Feb 14, 2006 105.40 106.96 105.19 106.86 379,800 +2.90(+2.79%)
Feb 13, 2006 104.07 104.39 103.85 103.96 265,200 +0.67(+0.65%)
Feb 10, 2006 102.95 103.74 102.50 103.29 467,900 +0.78(+0.76%)
Feb 09, 2006 103.20 103.44 102.28 102.51 531,400 -1.39(-1.34%)
Feb 08, 2006 102.70 104.00 101.98 103.90 616,600 -0.39(-0.37%)
Feb 07, 2006 105.00 106.19 104.22 104.29 494,900 +1.38(+1.34%)
Feb 06, 2006 103.00 103.47 102.65 102.91 162,500 +0.27(+0.26%)
Feb 03, 2006 102.23 103.35 102.23 102.64 322,600 +0.54(+0.53%)
Feb 02, 2006 103.02 103.19 101.65 102.10 397,200 -1.70(-1.64%)
Feb 01, 2006 103.50 103.97 103.03 103.80 361,000 +0.09(+0.09%)
Jan 31, 2006 103.30 104.20 103.01 103.71 267,300 +0.71(+0.69%)
Jan 30, 2006 102.40 103.30 102.15 103.00 354,500 +0.56(+0.55%)
Jan 27, 2006 102.69 103.20 101.86 102.44 372,400 -0.36(-0.35%)
Jan 26, 2006 102.97 102.97 102.15 102.80 313,100 +1.19(+1.17%)
Jan 25, 2006 101.80 102.16 101.42 101.61 786,100 -2.44(-2.35%)
Jan 24, 2006 103.41 104.21 103.37 104.05 333,300 +0.64(+0.62%)
Jan 23, 2006 103.28 103.97 103.03 103.41 421,700 +0.85(+0.83%)
Jan 20, 2006 104.26 104.59 102.40 102.56 784,800 -1.41(-1.36%)
Jan 19, 2006 102.60 104.23 102.50 103.97 636,800 +2.92(+2.89%)
Jan 18, 2006 100.05 101.40 99.93 101.05 645,300 -1.13(-1.11%)
Jan 17, 2006 102.01 102.60 101.40 102.18 823,900 -2.10(-2.01%)
Jan 13, 2006 104.47 104.56 103.83 104.28 370,300 -1.17(-1.11%)
Jan 12, 2006 106.45 106.56 105.17 105.45 563,600 -1.20(-1.13%)
Jan 11, 2006 106.00 106.94 105.70 106.65 612,500 +1.10(+1.04%)
Jan 10, 2006 104.75 106.33 104.61 105.55 834,500 -2.65(-2.45%)
Jan 09, 2006 107.68 108.25 107.50 108.20 478,700 +0.92(+0.86%)
Jan 06, 2006 106.20 107.36 106.13 107.28 422,600 +1.20(+1.13%)
Jan 05, 2006 105.79 106.18 105.63 106.08 465,300 -0.51(-0.48%)
Jan 04, 2006 105.70 106.87 105.11 106.59 477,600 -0.26(-0.24%)
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.