Toyota Motor Corp Ltd Ord ADR (NY: TM )

135.74 +0.12 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 85.75 87.16 85.59 86.05 930,359 -3.00(-3.37%)
Jul 30, 2008 89.30 89.81 88.34 89.05 503,116 -0.99(-1.10%)
Jul 29, 2008 90.04 90.22 88.01 90.04 517,749 +1.50(+1.69%)
Jul 28, 2008 90.80 90.80 88.27 88.54 560,874 -3.28(-3.57%)
Jul 25, 2008 92.51 93.26 91.55 91.82 594,316 -1.37(-1.47%)
Jul 24, 2008 94.12 94.46 92.86 93.19 896,373 +1.27(+1.38%)
Jul 23, 2008 91.14 93.00 90.80 91.92 900,290 -0.95(-1.02%)
Jul 22, 2008 91.38 92.92 90.89 92.87 840,027 +3.60(+4.03%)
Jul 21, 2008 89.94 89.99 88.68 89.27 473,479 -0.02(-0.02%)
Jul 18, 2008 88.95 89.81 88.61 89.29 495,229 -0.76(-0.84%)
Jul 17, 2008 89.82 90.55 89.00 90.05 1,178,151 -0.68(-0.75%)
Jul 16, 2008 88.01 90.78 87.66 90.73 1,001,855 +2.50(+2.83%)
Jul 15, 2008 88.50 89.00 87.06 88.23 1,598,904 -1.14(-1.28%)
Jul 14, 2008 90.50 90.53 89.00 89.37 616,512 -1.15(-1.27%)
Jul 11, 2008 91.50 92.24 89.61 90.52 785,795 -2.08(-2.25%)
Jul 10, 2008 92.32 93.24 91.40 92.60 645,125 +1.12(+1.22%)
Jul 09, 2008 92.99 93.60 91.37 91.48 637,755 -1.36(-1.46%)
Jul 08, 2008 92.81 93.38 91.95 92.84 525,851 -0.33(-0.35%)
Jul 07, 2008 92.65 93.85 92.55 93.17 632,533 +1.17(+1.27%)
Jul 04, 2008 91.60 92.79 91.23 92.00 366,972 +0.00(+0.00%)
Jul 03, 2008 91.60 92.79 91.23 92.00 366,972 +0.60(+0.66%)
Jul 02, 2008 93.04 94.60 91.21 91.40 1,127,071 -2.26(-2.41%)
Jul 01, 2008 93.69 93.95 91.94 93.66 1,298,392 -0.34(-0.36%)
Jun 30, 2008 93.90 95.00 93.80 94.00 522,039 -0.33(-0.35%)
Jun 27, 2008 95.99 95.99 93.91 94.33 710,420 -0.17(-0.18%)
Jun 26, 2008 96.48 96.48 94.50 94.50 981,427 -2.64(-2.72%)
Jun 25, 2008 96.49 98.43 95.65 97.14 765,351 +1.31(+1.37%)
Jun 24, 2008 96.81 96.98 95.49 95.83 858,123 -2.02(-2.06%)
Jun 23, 2008 99.01 99.01 97.39 97.85 515,733 +0.14(+0.14%)
Jun 20, 2008 100.39 100.60 97.23 97.71 872,903 -4.44(-4.35%)
Jun 19, 2008 102.43 102.43 100.76 102.15 620,938 -0.30(-0.29%)
Jun 18, 2008 103.11 104.36 101.81 102.45 793,327 -0.82(-0.79%)
Jun 17, 2008 103.50 104.40 103.00 103.27 435,613 -0.53(-0.51%)
Jun 16, 2008 103.05 103.80 102.80 103.80 517,978 +1.09(+1.06%)
Jun 13, 2008 103.48 103.48 101.00 102.71 421,513 +1.90(+1.88%)
Jun 12, 2008 100.92 101.94 100.42 100.81 435,082 -0.65(-0.64%)
Jun 11, 2008 103.01 103.58 101.33 101.46 536,481 -0.13(-0.13%)
Jun 10, 2008 101.25 102.25 100.19 101.59 536,443 -1.00(-0.97%)
Jun 09, 2008 103.56 103.80 101.86 102.59 357,671 -0.05(-0.05%)
Jun 06, 2008 105.60 105.60 102.50 102.64 619,760 -4.10(-3.84%)
Jun 05, 2008 105.35 106.82 105.11 106.74 944,685 +2.12(+2.03%)
Jun 04, 2008 104.61 105.12 104.00 104.62 850,289 +2.33(+2.28%)
Jun 03, 2008 102.10 103.72 101.92 102.29 469,188 -0.22(-0.21%)
Jun 02, 2008 103.03 104.22 102.10 102.51 423,995 +0.46(+0.45%)
May 30, 2008 101.68 102.30 101.11 102.05 409,812 +2.84(+2.86%)
May 29, 2008 98.77 99.52 98.26 99.21 488,452 +1.42(+1.45%)
May 28, 2008 97.20 98.47 96.70 97.79 1,063,713 -1.44(-1.45%)
May 27, 2008 101.94 101.94 98.10 99.23 845,902 +0.34(+0.34%)
May 26, 2008 99.98 99.98 98.50 98.89 0 +0.00(+0.00%)
May 23, 2008 99.98 99.98 98.50 98.89 754,810 -1.59(-1.58%)
May 22, 2008 100.99 101.39 99.51 100.48 567,804 +0.29(+0.29%)
May 21, 2008 101.42 102.19 100.19 100.19 598,917 -3.02(-2.93%)
May 20, 2008 103.94 103.94 102.79 103.21 511,350 -2.00(-1.90%)
May 19, 2008 104.57 106.00 104.57 105.21 591,975 +3.34(+3.28%)
May 16, 2008 102.69 102.90 101.30 101.87 662,107 -2.25(-2.16%)
May 15, 2008 102.00 104.12 102.00 104.12 649,442 +3.35(+3.32%)
May 14, 2008 100.03 101.60 100.03 100.77 234,132 -0.58(-0.57%)
May 13, 2008 101.50 102.00 100.78 101.35 309,803 -0.26(-0.26%)
May 12, 2008 101.04 101.63 100.71 101.61 420,165 +0.30(+0.30%)
May 09, 2008 102.02 102.13 100.09 101.31 378,339 +0.75(+0.75%)
May 08, 2008 102.99 102.99 99.25 100.56 853,711 -4.20(-4.01%)
May 07, 2008 105.68 106.58 104.45 104.76 355,556 -0.90(-0.85%)
May 06, 2008 105.17 105.90 104.39 105.66 481,950 +0.54(+0.51%)
May 05, 2008 104.95 105.34 104.10 105.12 572,245 +0.18(+0.17%)
May 02, 2008 103.31 105.14 103.31 104.94 863,525 +1.87(+1.81%)
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.