Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 77.82 78.63 77.44 78.28 1,002,687 -2.25(-2.79%)
Mar 28, 2008 80.45 81.19 80.16 80.53 2,170,170 +1.19(+1.50%)
Mar 27, 2008 80.70 80.70 79.29 79.35 557,645 -1.51(-1.87%)
Mar 26, 2008 81.47 82.75 80.76 80.86 476,196 -2.13(-2.56%)
Mar 25, 2008 82.99 83.22 81.30 82.99 526,872 +0.68(+0.83%)
Mar 24, 2008 81.47 83.82 81.41 82.30 1,089,827 +2.26(+2.82%)
Mar 21, 2008 79.06 80.31 77.53 80.05 722,592 +0.00(+0.00%)
Mar 20, 2008 79.06 80.31 77.53 80.05 722,592 +1.80(+2.30%)
Mar 19, 2008 79.15 80.36 78.17 78.25 1,011,559 -1.37(-1.72%)
Mar 18, 2008 77.90 79.70 77.81 79.61 870,650 +2.64(+3.43%)
Mar 17, 2008 76.32 78.00 75.93 76.97 1,229,614 -0.84(-1.08%)
Mar 14, 2008 80.12 80.22 76.93 77.81 1,625,421 -3.66(-4.50%)
Mar 13, 2008 80.62 81.90 79.46 81.47 902,557 -0.02(-0.02%)
Mar 12, 2008 83.04 83.04 81.40 81.49 497,376 -0.81(-0.99%)
Mar 11, 2008 81.15 82.30 80.81 82.30 992,399 +4.09(+5.23%)
Mar 10, 2008 79.54 80.04 77.97 78.21 854,678 -1.99(-2.49%)
Mar 07, 2008 81.02 81.02 79.68 80.21 897,618 -0.81(-1.00%)
Mar 06, 2008 81.35 82.21 80.73 81.02 850,680 -0.92(-1.13%)
Mar 05, 2008 81.79 82.56 81.21 81.94 723,190 +0.26(+0.32%)
Mar 04, 2008 82.86 82.86 80.83 81.68 1,162,575 -2.96(-3.50%)
Mar 03, 2008 83.80 84.70 83.41 84.64 1,035,892 +0.41(+0.49%)
Feb 29, 2008 85.35 85.35 83.92 84.23 688,084 -1.57(-1.83%)
Feb 28, 2008 86.49 86.49 85.58 85.80 529,478 -1.78(-2.04%)
Feb 27, 2008 86.94 88.33 86.94 87.58 965,480 +0.57(+0.65%)
Feb 26, 2008 85.90 87.53 85.49 87.01 661,132 +0.00(+0.00%)
Feb 25, 2008 86.37 87.15 85.73 87.01 680,519 +1.09(+1.27%)
Feb 22, 2008 85.98 86.32 84.14 85.92 1,189,500 -0.06(-0.07%)
Feb 21, 2008 87.68 87.68 85.97 85.98 618,023 -1.89(-2.15%)
Feb 20, 2008 88.03 88.33 86.52 87.88 607,762 -2.13(-2.37%)
Feb 19, 2008 90.73 91.24 89.17 90.01 1,203,371 +3.89(+4.51%)
Feb 18, 2008 86.21 86.63 85.05 86.12 0 +0.00(+0.00%)
Feb 15, 2008 86.21 86.63 85.05 86.12 406,947 +1.14(+1.34%)
Feb 14, 2008 85.74 86.11 84.69 84.98 465,933 -0.54(-0.64%)
Feb 13, 2008 86.73 86.73 84.77 85.52 815,559 -1.50(-1.72%)
Feb 12, 2008 86.32 87.81 86.32 87.02 998,564 +1.44(+1.69%)
Feb 11, 2008 84.57 85.76 83.96 85.58 690,001 +1.29(+1.53%)
Feb 08, 2008 84.62 85.49 83.68 84.29 524,567 -1.36(-1.59%)
Feb 07, 2008 85.55 85.97 84.37 85.65 1,447,226 +2.02(+2.41%)
Feb 06, 2008 84.83 85.84 83.59 83.63 1,412,923 +1.87(+2.29%)
Feb 05, 2008 83.03 83.03 81.56 81.76 939,923 -2.96(-3.50%)
Feb 04, 2008 85.28 85.67 84.59 84.72 510,344 -0.47(-0.56%)
Feb 01, 2008 84.32 85.20 84.17 85.20 631,201 +1.15(+1.37%)
Jan 31, 2008 83.65 84.50 82.54 84.05 2,233,817 +2.79(+3.44%)
Jan 30, 2008 80.81 82.40 80.27 81.26 821,834 +0.70(+0.87%)
Jan 29, 2008 80.50 80.56 79.68 80.56 596,050 +1.26(+1.59%)
Jan 28, 2008 79.15 79.42 78.11 79.30 811,118 +0.16(+0.20%)
Jan 25, 2008 79.71 80.70 78.53 79.15 887,543 +1.78(+2.31%)
Jan 24, 2008 77.11 77.76 76.46 77.36 734,731 +0.35(+0.45%)
Jan 23, 2008 73.71 77.38 72.94 77.01 1,789,578 +1.82(+2.41%)
Jan 22, 2008 71.32 75.91 70.77 75.20 1,740,653 -2.16(-2.80%)
Jan 21, 2008 77.40 78.25 76.05 77.36 0 +0.00(+0.00%)
Jan 18, 2008 77.40 78.25 76.05 77.36 1,224,746 +0.85(+1.12%)
Jan 17, 2008 78.21 78.59 76.29 76.51 970,651 -0.51(-0.66%)
Jan 16, 2008 76.73 77.80 76.23 77.02 984,640 -0.92(-1.18%)
Jan 15, 2008 80.70 80.70 77.79 77.94 1,110,214 -2.84(-3.52%)
Jan 14, 2008 79.93 81.40 79.93 80.78 497,053 +0.92(+1.15%)
Jan 11, 2008 79.54 81.27 79.54 79.87 570,346 -1.13(-1.39%)
Jan 10, 2008 80.08 81.43 79.73 80.99 1,034,178 -1.44(-1.75%)
Jan 09, 2008 80.32 82.59 80.32 82.44 1,118,268 +2.48(+3.11%)
Jan 08, 2008 81.53 81.57 79.82 79.95 584,915 -1.11(-1.37%)
Jan 07, 2008 80.70 81.57 80.48 81.06 749,736 +0.41(+0.51%)
Jan 04, 2008 82.06 82.64 80.50 80.65 722,209 -2.30(-2.77%)
Jan 03, 2008 83.41 83.41 82.47 82.95 446,153 +0.34(+0.41%)
Jan 02, 2008 82.72 83.53 82.27 82.61 481,766 +0.23(+0.27%)
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.