Toyota Motor Corp Ltd Ord ADR (NY: TM )

147.70 -0.57 (-0.38%)
Streaming Delayed Price Updated: 10:38 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 89.58 89.71 88.45 88.81 1,009,484 +0.01(+0.01%)
Oct 31, 2007 88.51 88.96 86.91 88.80 905,094 +2.44(+2.82%)
Oct 30, 2007 86.75 86.98 86.28 86.36 385,080 -0.54(-0.62%)
Oct 29, 2007 86.99 87.15 86.05 86.90 769,130 +1.75(+2.06%)
Oct 26, 2007 84.31 85.31 83.66 85.14 874,551 +3.09(+3.76%)
Oct 25, 2007 81.86 82.12 81.30 82.06 541,536 -0.25(-0.30%)
Oct 24, 2007 82.95 82.98 81.09 82.30 1,136,684 -1.76(-2.10%)
Oct 23, 2007 83.79 84.56 83.44 84.07 484,315 +1.15(+1.38%)
Oct 22, 2007 82.65 83.03 81.79 82.92 998,916 +0.36(+0.43%)
Oct 19, 2007 83.41 83.83 82.44 82.56 836,661 -2.00(-2.37%)
Oct 18, 2007 84.39 84.66 83.90 84.56 628,140 +1.51(+1.82%)
Oct 17, 2007 83.58 83.80 82.50 83.05 933,705 -1.45(-1.72%)
Oct 16, 2007 84.58 84.77 83.34 84.50 946,206 +0.61(+0.73%)
Oct 15, 2007 85.39 85.39 83.55 83.89 1,827,330 -3.51(-4.01%)
Oct 12, 2007 86.98 87.49 86.91 87.39 552,297 -0.81(-0.92%)
Oct 11, 2007 88.85 89.29 87.80 88.21 715,518 -0.34(-0.39%)
Oct 10, 2007 88.48 88.92 88.34 88.55 712,296 -1.30(-1.45%)
Oct 09, 2007 89.62 89.96 89.23 89.85 551,459 -1.21(-1.33%)
Oct 08, 2007 90.75 91.06 90.56 91.06 188,803 -0.24(-0.26%)
Oct 05, 2007 91.17 91.98 90.98 91.31 368,327 +1.07(+1.19%)
Oct 04, 2007 90.59 90.78 89.96 90.23 632,522 +0.12(+0.14%)
Oct 03, 2007 91.55 91.55 89.53 90.11 854,833 -1.63(-1.78%)
Oct 02, 2007 92.00 92.34 91.18 91.74 513,312 -0.40(-0.44%)
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.