Toyota Motor Corp Ltd Ord ADR (NY: TM )

178.02 USD +0.55 (+0.31%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 122.00 122.71 121.42 121.42 310,100 -0.58(-0.48%)
Apr 27, 2007 122.35 122.85 121.96 122.00 411,800 -0.35(-0.29%)
Apr 26, 2007 121.90 122.58 121.50 122.35 800,000 -0.58(-0.47%)
Apr 25, 2007 122.50 123.46 121.99 122.93 982,200 -0.96(-0.77%)
Apr 24, 2007 124.79 124.79 123.62 123.89 562,300 -0.98(-0.78%)
Apr 23, 2007 125.00 125.17 124.75 124.87 640,200 -1.06(-0.84%)
Apr 20, 2007 125.01 126.11 125.01 125.93 932,000 +1.76(+1.42%)
Apr 19, 2007 123.44 124.55 123.03 124.17 805,900 +0.51(+0.41%)
Apr 18, 2007 123.13 124.19 122.95 123.66 624,700 +1.37(+1.12%)
Apr 17, 2007 122.33 122.70 121.83 122.29 876,300 -0.44(-0.36%)
Apr 16, 2007 121.15 123.20 120.92 122.73 1,065,300 +1.21(+1.00%)
Apr 13, 2007 121.00 121.73 120.81 121.52 1,274,600 -2.88(-2.32%)
Apr 12, 2007 123.85 124.49 123.27 124.40 532,400 -0.14(-0.11%)
Apr 11, 2007 125.67 125.73 124.37 124.54 710,700 -1.95(-1.54%)
Apr 10, 2007 125.90 126.88 125.59 126.49 930,700 +0.20(+0.16%)
Apr 09, 2007 126.75 126.80 125.90 126.29 496,300 -0.20(-0.16%)
Apr 05, 2007 125.78 126.97 125.61 126.49 991,700 -1.25(-0.98%)
Apr 04, 2007 127.65 128.50 127.25 127.74 665,000 +0.76(+0.60%)
Apr 03, 2007 125.70 127.50 125.32 126.98 1,219,800 +0.06(+0.05%)
Apr 02, 2007 126.88 127.35 126.13 126.92 506,400 -1.24(-0.97%)
Mar 30, 2007 128.50 129.19 127.91 128.16 565,700 -1.79(-1.38%)
Mar 29, 2007 129.78 130.18 128.74 129.95 435,800 +1.09(+0.85%)
Mar 28, 2007 130.56 130.56 128.63 128.86 875,300 -2.40(-1.83%)
Mar 27, 2007 131.50 131.50 130.52 131.26 301,000 -1.44(-1.09%)
Mar 26, 2007 132.75 132.78 131.45 132.70 245,700 -0.48(-0.36%)
Mar 23, 2007 133.60 133.67 132.87 133.18 538,200 +0.38(+0.29%)
Mar 22, 2007 132.76 133.46 132.03 132.80 537,600 -0.73(-0.55%)
Mar 21, 2007 131.98 133.53 131.02 133.53 707,200 +1.48(+1.12%)
Mar 20, 2007 131.45 132.50 131.45 132.05 327,400 +0.50(+0.38%)
Mar 19, 2007 130.46 131.63 130.43 131.55 314,500 +1.65(+1.27%)
Mar 16, 2007 130.03 131.13 129.64 129.90 342,100 -0.84(-0.64%)
Mar 15, 2007 130.48 131.06 130.11 130.74 419,600 +0.76(+0.58%)
Mar 14, 2007 130.00 130.70 127.82 129.98 842,400 -0.77(-0.59%)
Mar 13, 2007 133.40 133.40 130.50 130.75 511,100 -2.65(-1.99%)
Mar 12, 2007 133.03 133.72 132.20 133.40 583,900 +0.26(+0.20%)
Mar 09, 2007 134.30 134.70 132.89 133.14 465,900 -1.30(-0.97%)
Mar 08, 2007 134.98 135.63 134.00 134.44 658,100 +1.52(+1.14%)
Mar 07, 2007 133.24 133.78 132.72 132.92 518,300 +0.19(+0.14%)
Mar 06, 2007 132.45 132.88 131.38 132.73 926,800 +4.82(+3.77%)
Mar 05, 2007 128.30 129.49 127.78 127.91 661,900 -1.18(-0.91%)
Mar 02, 2007 131.38 130.72 128.47 129.09 1,116,100 -2.19(-1.67%)
Mar 01, 2007 130.51 131.72 127.77 131.28 1,642,803 -2.32(-1.74%)
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%)
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.