Toyota Motor Corp Ltd Ord ADR (NY: TM )

199.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 114.07 114.65 112.00 114.44 702,300 +3.14(+2.82%)
Oct 30, 2007 111.80 112.09 111.20 111.30 298,800 -0.69(-0.62%)
Oct 29, 2007 112.11 112.32 110.90 111.99 596,800 +2.26(+2.06%)
Oct 26, 2007 108.65 109.94 107.82 109.73 678,600 +3.98(+3.76%)
Oct 25, 2007 105.50 105.83 104.77 105.75 420,200 -0.32(-0.30%)
Oct 24, 2007 106.90 106.94 104.50 106.07 882,000 -2.27(-2.10%)
Oct 23, 2007 107.98 108.98 107.54 108.34 375,800 +1.48(+1.38%)
Oct 22, 2007 106.51 107.00 105.41 106.86 775,100 +0.46(+0.43%)
Oct 19, 2007 107.50 108.04 106.25 106.40 649,200 -2.58(-2.37%)
Oct 18, 2007 108.76 109.10 108.13 108.98 487,400 +1.95(+1.82%)
Oct 17, 2007 107.71 108.00 106.32 107.03 724,500 -1.87(-1.72%)
Oct 16, 2007 109.00 109.25 107.41 108.90 734,200 +0.79(+0.73%)
Oct 15, 2007 110.05 110.05 107.68 108.11 1,417,900 -4.52(-4.01%)
Oct 12, 2007 112.09 112.75 112.01 112.63 428,550 -1.05(-0.92%)
Oct 11, 2007 114.50 115.07 113.15 113.68 555,200 -0.44(-0.39%)
Oct 10, 2007 114.03 114.59 113.85 114.12 552,700 -1.68(-1.45%)
Oct 09, 2007 115.50 115.94 115.00 115.80 427,900 -1.56(-1.33%)
Oct 08, 2007 116.95 117.36 116.71 117.36 146,500 -0.31(-0.26%)
Oct 05, 2007 117.49 118.54 117.25 117.67 285,800 +1.38(+1.19%)
Oct 04, 2007 116.75 116.99 115.94 116.29 490,800 +0.16(+0.14%)
Oct 03, 2007 117.98 117.98 115.38 116.13 663,300 -2.10(-1.78%)
Oct 02, 2007 118.56 119.00 117.51 118.23 398,300 -0.52(-0.44%)
Oct 01, 2007 117.72 118.87 117.51 118.75 478,200 +1.89(+1.62%)
Sep 28, 2007 117.60 117.99 116.80 116.86 290,000 +0.98(+0.85%)
Sep 27, 2007 115.00 116.07 115.00 115.88 281,700 +0.99(+0.86%)
Sep 26, 2007 115.30 115.30 113.50 114.89 364,100 -0.41(-0.36%)
Sep 25, 2007 115.00 115.93 114.84 115.30 291,300 +0.65(+0.57%)
Sep 24, 2007 115.00 116.50 114.15 114.65 431,400 -0.41(-0.36%)
Sep 21, 2007 114.60 115.33 114.59 115.06 443,100 -0.24(-0.21%)
Sep 20, 2007 115.46 115.87 114.60 115.30 609,600 -0.16(-0.14%)
Sep 19, 2007 115.40 116.33 115.13 115.46 409,100 +1.73(+1.52%)
Sep 18, 2007 111.66 113.78 111.47 113.73 440,800 +1.06(+0.94%)
Sep 17, 2007 112.50 113.02 112.20 112.67 253,500 -0.51(-0.45%)
Sep 14, 2007 112.64 113.50 112.26 113.18 211,000 +0.80(+0.71%)
Sep 13, 2007 112.75 113.09 112.27 112.38 547,200 -0.76(-0.67%)
Sep 12, 2007 113.25 113.65 112.60 113.14 370,300 -0.11(-0.10%)
Sep 11, 2007 113.06 113.68 112.93 113.25 253,300 +0.78(+0.69%)
Sep 10, 2007 115.01 115.01 111.93 112.47 409,200 -0.83(-0.73%)
Sep 07, 2007 114.00 114.00 112.63 113.30 352,800 -2.18(-1.89%)
Sep 06, 2007 114.75 116.09 114.38 115.48 438,400 +0.21(+0.18%)
Sep 05, 2007 115.49 115.59 114.50 115.27 290,500 -1.68(-1.44%)
Sep 04, 2007 116.55 117.17 116.09 116.95 381,900 +1.27(+1.10%)
Aug 31, 2007 115.85 116.40 115.05 115.68 392,100 +2.39(+2.11%)
Aug 30, 2007 112.70 114.23 112.37 113.29 322,000 -1.52(-1.32%)
Aug 29, 2007 113.02 114.98 112.66 114.81 445,800 +1.80(+1.59%)
Aug 28, 2007 115.00 115.17 112.94 113.01 274,700 -2.18(-1.89%)
Aug 27, 2007 115.46 116.00 115.11 115.19 230,500 -1.40(-1.20%)
Aug 24, 2007 114.96 116.75 114.72 116.59 231,200 +1.28(+1.11%)
Aug 23, 2007 115.10 115.65 114.88 115.31 403,900 +0.00(+0.00%)
Aug 22, 2007 114.51 115.64 114.50 115.31 442,500 +0.82(+0.72%)
Aug 21, 2007 113.65 114.98 113.65 114.49 563,700 +0.84(+0.74%)
Aug 20, 2007 114.52 114.52 112.61 113.65 823,000 -0.86(-0.75%)
Aug 17, 2007 113.58 114.99 111.91 114.51 1,024,100 +0.60(+0.53%)
Aug 16, 2007 114.21 115.53 110.00 113.91 1,393,700 -1.35(-1.17%)
Aug 15, 2007 117.00 117.49 115.11 115.26 520,800 -2.73(-2.31%)
Aug 14, 2007 119.36 119.37 117.80 117.99 396,000 -1.41(-1.18%)
Aug 13, 2007 119.92 120.55 119.40 119.40 350,400 +0.07(+0.06%)
Aug 10, 2007 119.86 120.19 117.21 119.33 693,200 -0.46(-0.38%)
Aug 09, 2007 120.71 121.21 119.50 119.79 899,400 -3.43(-2.78%)
Aug 08, 2007 122.49 123.35 122.24 123.22 506,600 +0.81(+0.66%)
Aug 07, 2007 121.45 122.90 121.38 122.41 725,500 +1.26(+1.04%)
Aug 06, 2007 121.99 122.19 118.81 121.15 797,000 +1.70(+1.42%)
Aug 03, 2007 119.45 119.99 118.59 119.45 766,400 +0.86(+0.73%)
Aug 02, 2007 118.01 119.17 117.62 118.59 776,800 -0.58(-0.49%)
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.