Toyota Motor Corp Ltd Ord ADR (NY: TM )

159.98 +0.77 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2006 105.80 106.85 105.01 106.85 652,800 +2.23(+2.13%)
Dec 30, 2005 104.00 104.90 103.75 104.62 413,200 +0.98(+0.95%)
Dec 29, 2005 103.49 103.95 103.29 103.64 236,500 +1.07(+1.04%)
Dec 28, 2005 102.48 103.19 102.47 102.57 767,300 +0.57(+0.56%)
Dec 27, 2005 101.68 102.19 101.13 102.00 1,099,100 -1.68(-1.62%)
Dec 23, 2005 102.78 103.68 102.77 103.68 210,400 +0.91(+0.89%)
Dec 22, 2005 102.88 103.04 102.45 102.77 306,700 -0.15(-0.15%)
Dec 21, 2005 100.50 103.08 100.17 102.92 1,082,600 +2.96(+2.96%)
Dec 20, 2005 99.00 100.22 98.23 99.96 691,400 +1.70(+1.73%)
Dec 19, 2005 98.75 98.99 98.23 98.26 182,600 -0.02(-0.02%)
Dec 16, 2005 98.35 98.48 98.11 98.28 166,800 +1.13(+1.16%)
Dec 15, 2005 96.73 97.36 97.00 97.15 880,500 -1.08(-1.10%)
Dec 14, 2005 98.25 98.49 97.72 98.23 264,500 -0.45(-0.46%)
Dec 13, 2005 98.44 98.91 97.80 98.68 235,500 +1.57(+1.62%)
Dec 12, 2005 96.99 97.40 96.86 97.11 277,300 +0.16(+0.17%)
Dec 09, 2005 96.57 97.37 96.55 96.95 307,900 +0.44(+0.46%)
Dec 08, 2005 96.34 97.20 96.05 96.51 307,000 -0.12(-0.12%)
Dec 07, 2005 96.80 96.92 96.26 96.63 461,300 -0.78(-0.80%)
Dec 06, 2005 96.91 98.00 96.83 97.41 431,200 -0.41(-0.42%)
Dec 05, 2005 97.83 98.12 97.46 97.82 300,500 +0.00(+0.00%)
Dec 02, 2005 98.28 98.28 97.61 97.82 372,300 -0.94(-0.95%)
Dec 01, 2005 97.88 98.93 97.82 98.76 465,600 +2.01(+2.08%)
Nov 30, 2005 97.38 97.56 96.75 96.75 533,000 -3.05(-3.06%)
Nov 29, 2005 100.42 100.39 99.67 99.80 498,700 -0.61(-0.61%)
Nov 28, 2005 99.72 100.77 99.58 100.41 462,800 +2.13(+2.17%)
Nov 25, 2005 98.09 98.65 98.08 98.28 512,700 -2.52(-2.50%)
Nov 23, 2005 99.40 100.80 99.40 100.80 444,100 +1.46(+1.47%)
Nov 22, 2005 99.32 99.34 98.27 99.34 482,400 -0.06(-0.06%)
Nov 21, 2005 99.30 99.65 98.75 99.40 387,700 +0.74(+0.75%)
Nov 18, 2005 98.50 98.88 98.01 98.66 532,900 +3.10(+3.24%)
Nov 17, 2005 94.82 95.78 94.50 95.56 407,100 +3.56(+3.87%)
Nov 16, 2005 91.75 92.07 91.75 92.00 263,100 +1.89(+2.10%)
Nov 15, 2005 90.28 90.58 89.80 90.11 252,500 -0.17(-0.19%)
Nov 14, 2005 90.09 90.47 90.09 90.28 326,800 -0.74(-0.81%)
Nov 11, 2005 90.80 91.53 90.69 91.02 261,400 +0.12(+0.13%)
Nov 10, 2005 90.86 91.26 90.34 90.90 356,300 +0.36(+0.40%)
Nov 09, 2005 91.18 91.18 90.54 90.54 248,800 -0.57(-0.63%)
Nov 08, 2005 91.22 91.42 90.87 91.11 406,600 -0.74(-0.81%)
Nov 07, 2005 91.45 92.00 91.33 91.85 394,400 -0.40(-0.43%)
Nov 04, 2005 91.77 92.45 91.51 92.25 421,500 -0.89(-0.96%)
Nov 03, 2005 93.15 93.83 92.82 93.14 223,100 +0.24(+0.26%)
Nov 02, 2005 91.72 93.17 91.72 92.90 339,700 -0.37(-0.40%)
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.