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 (%)
Jun 30, 2006 81.28 81.44 80.56 81.16 419,233 +1.83(+2.31%)
Jun 29, 2006 77.17 79.32 76.97 79.32 375,801 +2.76(+3.61%)
Jun 28, 2006 76.70 76.81 76.28 76.56 327,602 +0.33(+0.43%)
Jun 27, 2006 77.69 77.70 76.23 76.24 300,538 -1.74(-2.23%)
Jun 26, 2006 77.72 78.02 77.38 77.97 215,738 +0.62(+0.80%)
Jun 23, 2006 77.50 77.71 77.06 77.35 368,327 -0.91(-1.16%)
Jun 22, 2006 79.43 79.43 78.20 78.26 297,445 -0.32(-0.40%)
Jun 21, 2006 77.90 79.11 77.78 78.58 289,326 +0.49(+0.63%)
Jun 20, 2006 78.84 78.84 78.07 78.09 216,897 +0.03(+0.04%)
Jun 19, 2006 78.88 79.03 77.88 78.06 333,272 -0.05(-0.07%)
Jun 16, 2006 78.76 78.76 77.89 78.11 379,410 -0.09(-0.12%)
Jun 15, 2006 76.79 78.56 76.62 78.21 746,706 +2.04(+2.68%)
Jun 14, 2006 75.17 76.32 75.17 76.17 2,009,044 +2.06(+2.77%)
Jun 13, 2006 75.19 75.65 73.87 74.11 834,213 -3.24(-4.19%)
Jun 12, 2006 78.22 79.11 77.30 77.35 414,980 -0.67(-0.86%)
Jun 09, 2006 79.15 79.15 77.70 78.02 560,609 -0.73(-0.93%)
Jun 08, 2006 78.17 78.87 76.36 78.75 1,261,951 -2.23(-2.75%)
Jun 07, 2006 81.08 81.92 80.86 80.98 511,508 -0.97(-1.18%)
Jun 06, 2006 82.72 82.72 80.67 81.95 734,720 -0.78(-0.94%)
Jun 05, 2006 84.11 84.12 82.64 82.72 311,879 -2.28(-2.68%)
Jun 02, 2006 85.45 85.77 84.82 85.00 352,733 +0.71(+0.84%)
Jun 01, 2006 82.75 84.36 82.64 84.30 561,125 +0.98(+1.17%)
May 31, 2006 82.79 83.71 82.50 83.32 516,791 -0.34(-0.41%)
May 30, 2006 85.19 85.19 83.65 83.66 303,115 -1.85(-2.17%)
May 26, 2006 85.21 85.87 84.78 85.52 348,609 +0.96(+1.14%)
May 25, 2006 84.00 84.57 83.72 84.55 461,890 -0.29(-0.34%)
May 24, 2006 85.16 85.17 83.61 84.84 451,967 +0.98(+1.17%)
May 23, 2006 83.60 85.12 83.53 83.86 545,144 +0.35(+0.42%)
May 22, 2006 83.40 84.14 82.25 83.51 766,424 -1.77(-2.07%)
May 19, 2006 85.21 85.56 83.89 85.28 586,900 -0.54(-0.62%)
May 18, 2006 85.99 86.66 85.25 85.82 689,485 +0.62(+0.73%)
May 17, 2006 88.22 88.26 84.39 85.20 1,069,024 -2.21(-2.53%)
May 16, 2006 87.56 87.73 87.18 87.41 430,445 -0.11(-0.12%)
May 15, 2006 87.29 87.64 86.80 87.52 887,825 +0.85(+0.98%)
May 12, 2006 89.70 89.71 85.91 86.67 1,517,254 -3.86(-4.26%)
May 11, 2006 91.75 91.80 90.40 90.53 802,380 -3.24(-3.46%)
May 10, 2006 95.63 95.67 93.73 93.77 581,101 -0.74(-0.79%)
May 09, 2006 94.17 94.68 93.87 94.52 399,772 +0.35(+0.37%)
May 08, 2006 94.66 94.73 94.09 94.17 409,825 -1.64(-1.71%)
May 05, 2006 95.05 96.22 94.61 95.81 453,256 +1.43(+1.51%)
May 04, 2006 94.53 95.01 94.15 94.38 349,511 +0.44(+0.47%)
May 03, 2006 94.08 94.19 93.73 93.94 283,655 +0.02(+0.02%)
May 02, 2006 93.35 94.59 92.72 93.91 458,540 +2.83(+3.11%)
May 01, 2006 92.34 92.34 91.06 91.08 230,687 +0.19(+0.21%)
Apr 28, 2006 91.13 91.31 90.67 90.89 177,719 +0.51(+0.57%)
Apr 27, 2006 90.22 90.90 89.77 90.37 327,731 +0.13(+0.15%)
Apr 26, 2006 90.00 90.50 89.92 90.24 432,249 +0.25(+0.28%)
Apr 25, 2006 90.75 90.78 89.84 89.99 338,556 -0.33(-0.37%)
Apr 24, 2006 90.34 90.57 89.92 90.33 472,458 -0.85(-0.94%)
Apr 21, 2006 91.05 91.68 90.91 91.18 465,112 +2.37(+2.67%)
Apr 20, 2006 88.55 89.45 88.46 88.81 216,640 +0.67(+0.77%)
Apr 19, 2006 87.91 88.24 87.47 88.13 451,451 -0.95(-1.07%)
Apr 18, 2006 88.10 89.18 87.94 89.09 200,917 +1.66(+1.90%)
Apr 17, 2006 87.81 88.03 87.22 87.43 249,761 -0.35(-0.40%)
Apr 13, 2006 88.08 87.85 87.15 87.77 191,896 -0.31(-0.35%)
Apr 12, 2006 88.07 88.38 87.94 88.08 295,383 -0.77(-0.86%)
Apr 11, 2006 89.64 89.64 88.50 88.85 241,771 -0.32(-0.36%)
Apr 10, 2006 89.50 89.53 88.83 89.17 213,933 +0.64(+0.72%)
Apr 07, 2006 89.61 89.61 88.53 88.53 530,323 -0.66(-0.74%)
Apr 06, 2006 89.23 89.61 88.55 89.19 526,457 +1.79(+2.05%)
Apr 05, 2006 86.67 87.70 86.30 87.40 436,502 +1.74(+2.03%)
Apr 04, 2006 85.71 85.87 85.55 85.66 255,689 +0.04(+0.05%)
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.