Toyota Motor Corp Ltd Ord ADR (NY: TM )

184.24 USD +1.78 (+0.98%)
Streaming Delayed Price Updated: 12:52 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 135.15 135.39 132.58 133.60 1,209,200 +0.63(+0.47%)
Feb 27, 2007 138.00 138.00 130.02 132.97 1,295,300 -4.06(-2.96%)
Feb 26, 2007 136.90 137.49 135.90 137.03 341,884 +1.53(+1.13%)
Feb 23, 2007 135.80 136.05 135.31 135.50 410,900 -0.15(-0.11%)
Feb 22, 2007 135.85 136.01 135.06 135.65 270,800 +0.06(+0.04%)
Feb 21, 2007 135.37 135.94 135.16 135.59 319,400 -1.17(-0.85%)
Feb 20, 2007 136.50 137.35 135.83 136.76 348,300 -0.39(-0.29%)
Feb 16, 2007 137.02 137.15 136.29 137.15 399,900 +0.38(+0.28%)
Feb 15, 2007 137.08 137.11 136.13 136.77 419,600 +0.27(+0.20%)
Feb 14, 2007 134.82 137.06 134.82 136.50 949,036 +1.64(+1.22%)
Feb 13, 2007 134.33 134.87 134.05 134.86 485,734 +3.07(+2.33%)
Feb 12, 2007 132.47 132.65 131.35 131.79 282,220 -0.27(-0.20%)
Feb 09, 2007 133.48 133.69 131.72 132.06 601,600 -0.04(-0.03%)
Feb 08, 2007 132.41 132.41 131.49 132.10 444,500 -0.84(-0.63%)
Feb 07, 2007 133.10 133.30 132.17 132.94 383,900 -0.76(-0.57%)
Feb 06, 2007 133.49 134.40 132.26 133.70 571,500 +3.24(+2.48%)
Feb 05, 2007 130.00 130.89 130.00 130.46 447,600 -0.81(-0.62%)
Feb 02, 2007 131.65 131.67 130.69 131.27 466,700 -2.01(-1.51%)
Feb 01, 2007 133.00 133.57 132.55 133.28 376,100 +1.50(+1.14%)
Jan 31, 2007 130.90 132.27 130.50 131.78 546,600 -0.93(-0.70%)
Jan 30, 2007 132.30 132.95 132.15 132.71 425,300 +1.01(+0.77%)
Jan 29, 2007 131.85 132.50 131.42 131.70 450,300 +0.16(+0.12%)
Jan 26, 2007 132.00 132.20 130.81 131.54 715,500 -0.16(-0.12%)
Jan 25, 2007 132.80 133.59 131.20 131.70 819,200 -3.85(-2.84%)
Jan 24, 2007 134.48 135.60 133.98 135.55 653,200 +3.47(+2.63%)
Jan 23, 2007 132.10 132.75 131.40 132.08 386,000 +0.87(+0.66%)
Jan 22, 2007 132.27 132.27 130.42 131.21 524,800 -1.12(-0.85%)
Jan 19, 2007 131.94 132.50 131.74 132.33 396,500 +0.25(+0.19%)
Jan 18, 2007 132.20 132.95 131.43 132.08 554,200 +0.98(+0.75%)
Jan 17, 2007 131.64 131.89 130.78 131.10 641,100 -0.11(-0.08%)
Jan 16, 2007 131.49 132.49 130.75 131.21 641,200 +0.32(+0.24%)
Jan 12, 2007 129.87 130.89 129.79 130.89 498,500 +2.11(+1.64%)
Jan 11, 2007 128.00 130.43 127.81 128.78 803,900 -0.65(-0.50%)
Jan 10, 2007 129.05 129.86 128.21 129.43 726,200 -2.73(-2.07%)
Jan 09, 2007 132.17 132.94 131.24 132.16 645,700 -1.81(-1.35%)
Jan 08, 2007 134.60 134.74 133.80 133.97 511,600 +0.25(+0.19%)
Jan 05, 2007 133.30 133.87 132.55 133.72 1,068,500 -4.05(-2.94%)
Jan 04, 2007 136.65 137.97 135.64 137.77 842,700 +2.47(+1.83%)
Jan 03, 2007 135.25 136.54 134.45 135.30 758,600 +0.99(+0.74%)
Dec 29, 2006 134.19 135.09 133.44 134.31 314,400 +0.05(+0.04%)
Dec 28, 2006 134.28 134.84 133.71 134.26 513,700 +0.00(+0.00%)
Dec 27, 2006 133.52 134.27 132.92 134.26 570,600 +2.65(+2.01%)
Dec 26, 2006 131.25 132.49 131.11 131.61 508,100 -0.30(-0.23%)
Dec 22, 2006 131.75 132.28 130.80 131.91 348,600 +1.84(+1.41%)
Dec 21, 2006 129.96 130.69 129.63 130.07 577,200 +1.85(+1.44%)
Dec 20, 2006 127.80 128.37 127.66 128.22 306,400 +1.52(+1.20%)
Dec 19, 2006 126.00 126.98 125.39 126.70 259,200 +0.60(+0.48%)
Dec 18, 2006 126.26 126.96 125.75 126.10 221,500 +0.34(+0.27%)
Dec 15, 2006 126.00 126.20 125.34 125.76 276,100 +0.06(+0.05%)
Dec 14, 2006 125.13 126.06 124.78 125.70 337,300 +1.45(+1.17%)
Dec 13, 2006 124.60 124.66 123.82 124.25 529,700 +0.64(+0.52%)
Dec 12, 2006 123.00 123.63 122.49 123.61 499,000 +0.94(+0.77%)
Dec 11, 2006 122.70 122.70 122.07 122.67 428,000 +0.68(+0.56%)
Dec 08, 2006 121.89 122.84 121.89 121.99 515,800 +0.34(+0.28%)
Dec 07, 2006 122.39 122.39 121.35 121.65 322,900 +0.35(+0.29%)
Dec 06, 2006 120.99 121.52 120.75 121.30 472,000 +0.30(+0.25%)
Dec 05, 2006 120.50 121.02 119.99 121.00 391,200 -0.18(-0.15%)
Dec 04, 2006 120.00 121.30 119.83 121.18 477,600 +1.18(+0.98%)
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.