Toyota Motor Corp Ltd Ord ADR (NY: TM )

159.42 -1.04 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 72.70 72.87 72.35 72.71 241,000 +0.72(+1.00%)
Apr 28, 2005 72.40 72.50 71.54 71.99 197,000 -1.01(-1.38%)
Apr 27, 2005 72.72 73.13 72.22 73.00 126,600 +0.18(+0.25%)
Apr 26, 2005 73.00 73.13 72.59 72.82 258,600 -0.76(-1.03%)
Apr 25, 2005 73.18 73.67 73.02 73.58 170,100 +1.13(+1.56%)
Apr 22, 2005 72.79 72.95 72.16 72.45 193,200 -0.34(-0.47%)
Apr 21, 2005 71.90 72.80 71.64 72.79 350,900 +0.89(+1.24%)
Apr 20, 2005 72.45 72.45 71.72 71.90 459,200 -0.75(-1.03%)
Apr 19, 2005 72.26 72.75 72.15 72.65 233,500 +0.50(+0.69%)
Apr 18, 2005 72.15 72.50 72.15 72.15 254,400 -0.52(-0.72%)
Apr 15, 2005 73.35 73.35 72.51 72.67 328,400 -1.08(-1.46%)
Apr 14, 2005 74.30 74.60 73.67 73.75 437,000 -0.81(-1.09%)
Apr 13, 2005 74.89 75.10 74.50 74.56 263,100 -0.88(-1.17%)
Apr 12, 2005 74.99 75.60 74.33 75.44 287,300 +0.11(+0.15%)
Apr 11, 2005 75.66 75.69 74.99 75.33 266,000 -0.43(-0.57%)
Apr 08, 2005 75.80 76.08 75.50 75.76 250,700 -0.79(-1.03%)
Apr 07, 2005 76.48 76.81 76.11 76.55 235,300 +0.73(+0.96%)
Apr 06, 2005 75.90 76.30 75.72 75.82 243,300 +0.32(+0.42%)
Apr 05, 2005 75.13 75.60 75.10 75.50 291,800 +1.32(+1.78%)
Apr 04, 2005 75.05 75.05 73.93 74.18 197,500 -0.09(-0.12%)
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.