Toyota Motor Corp Ltd Ord ADR (NY: TM )

157.31 +0.65 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 71.95 72.05 71.61 71.71 290,200 -0.68(-0.94%)
May 27, 2005 72.41 72.55 72.25 72.39 220,600 +0.00(+0.00%)
May 26, 2005 71.67 72.44 71.67 72.39 277,900 -0.69(-0.94%)
May 25, 2005 73.64 73.64 72.77 73.08 133,600 -0.25(-0.34%)
May 24, 2005 73.49 73.67 73.21 73.33 348,400 +0.19(+0.26%)
May 23, 2005 72.79 73.42 72.77 73.14 225,700 +0.78(+1.08%)
May 20, 2005 72.30 72.44 72.10 72.36 451,100 -0.33(-0.45%)
May 19, 2005 72.60 72.85 72.48 72.69 569,900 +0.16(+0.22%)
May 18, 2005 71.57 72.65 71.53 72.53 540,500 +0.07(+0.10%)
May 17, 2005 72.28 72.69 71.99 72.46 306,500 +0.43(+0.60%)
May 16, 2005 71.32 72.09 71.00 72.03 225,900 +0.51(+0.71%)
May 13, 2005 71.85 72.20 71.13 71.52 214,700 -0.33(-0.46%)
May 12, 2005 72.46 72.47 71.84 71.85 226,600 -1.53(-2.09%)
May 11, 2005 73.45 73.62 73.15 73.38 211,100 -0.02(-0.03%)
May 10, 2005 74.00 74.00 73.15 73.40 229,000 -0.70(-0.94%)
May 09, 2005 74.70 74.70 73.87 74.10 401,000 -0.23(-0.31%)
May 06, 2005 75.05 75.25 73.77 74.33 391,800 +0.30(+0.41%)
May 05, 2005 74.75 74.75 73.71 74.03 255,100 -0.46(-0.62%)
May 04, 2005 73.75 74.75 73.68 74.49 303,800 +1.39(+1.90%)
May 03, 2005 72.50 73.10 72.16 73.10 330,900 +0.65(+0.90%)
May 02, 2005 72.75 72.82 72.39 72.45 225,200 -0.26(-0.36%)
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%)
Apr 01, 2005 74.60 75.15 74.27 74.27 164,300 -0.11(-0.15%)
Mar 31, 2005 75.05 75.05 74.35 74.38 221,700 -0.66(-0.88%)
Mar 30, 2005 75.80 75.80 74.05 75.04 273,900 +1.01(+1.36%)
Mar 29, 2005 74.60 74.73 73.93 74.03 392,000 -1.24(-1.65%)
Mar 28, 2005 75.67 75.67 75.07 75.27 254,900 +0.46(+0.61%)
Mar 24, 2005 75.00 75.23 74.75 74.81 536,000 -1.20(-1.58%)
Mar 23, 2005 76.02 76.14 75.30 76.01 250,300 -0.09(-0.12%)
Mar 22, 2005 76.25 77.31 76.05 76.10 269,200 -0.45(-0.59%)
Mar 21, 2005 76.61 76.61 76.10 76.55 193,100 -0.02(-0.03%)
Mar 18, 2005 76.88 76.88 76.33 76.57 167,800 +0.23(+0.30%)
Mar 17, 2005 76.90 76.90 76.05 76.34 237,700 -0.73(-0.95%)
Mar 16, 2005 77.25 77.26 76.04 77.07 485,800 -0.47(-0.61%)
Mar 15, 2005 77.89 77.96 77.50 77.54 149,500 -0.84(-1.07%)
Mar 14, 2005 78.84 78.84 77.65 78.38 210,900 -0.47(-0.60%)
Mar 11, 2005 79.29 79.48 78.72 78.85 139,300 -0.31(-0.39%)
Mar 10, 2005 78.71 79.32 78.71 79.16 177,800 +0.53(+0.67%)
Mar 09, 2005 79.25 79.50 78.57 78.63 379,900 +0.03(+0.04%)
Mar 08, 2005 79.24 79.24 78.50 78.60 183,100 +0.15(+0.19%)
Mar 07, 2005 78.48 78.84 78.30 78.45 153,400 -0.33(-0.42%)
Mar 04, 2005 78.20 79.11 78.18 78.78 266,200 +0.82(+1.05%)
Mar 03, 2005 78.20 78.52 77.72 77.96 257,100 -0.22(-0.28%)
Mar 02, 2005 78.14 78.63 77.61 78.18 156,300 +0.05(+0.06%)
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.