Toyota Motor Corp Ltd Ord ADR (NY: TM )

141.86 +0.77 (+0.55%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 84.76 84.76 84.20 84.50 284,944 -0.17(-0.20%)
Sep 28, 2006 84.42 84.77 84.14 84.67 189,705 +0.40(+0.48%)
Sep 27, 2006 83.96 84.58 83.96 84.27 299,249 +0.31(+0.37%)
Sep 26, 2006 83.37 84.04 83.19 83.96 370,389 -0.22(-0.26%)
Sep 25, 2006 83.60 84.37 83.11 84.17 224,888 +1.14(+1.37%)
Sep 22, 2006 83.65 83.65 82.69 83.03 202,206 -0.79(-0.94%)
Sep 21, 2006 84.55 84.55 83.51 83.82 334,174 +0.57(+0.69%)
Sep 20, 2006 83.29 83.42 82.68 83.25 367,296 +0.72(+0.87%)
Sep 19, 2006 82.68 82.99 82.13 82.53 413,304 -0.03(-0.04%)
Sep 18, 2006 82.55 82.66 82.14 82.56 288,681 +0.19(+0.23%)
Sep 15, 2006 82.68 83.29 82.13 82.37 370,517 -0.38(-0.46%)
Sep 14, 2006 82.92 83.01 82.05 82.75 362,012 +0.32(+0.39%)
Sep 13, 2006 81.97 82.81 81.75 82.44 450,420 +0.12(+0.15%)
Sep 12, 2006 81.75 82.56 81.47 82.31 435,857 +1.10(+1.36%)
Sep 11, 2006 81.48 81.55 80.53 81.21 1,186,301 -1.32(-1.60%)
Sep 08, 2006 83.01 83.01 82.34 82.53 261,360 +0.16(+0.19%)
Sep 07, 2006 82.87 82.87 81.98 82.37 321,029 -0.92(-1.10%)
Sep 06, 2006 83.80 84.07 83.26 83.29 246,152 -1.40(-1.65%)
Sep 05, 2006 84.70 84.80 84.30 84.69 169,600 +0.51(+0.61%)
Sep 01, 2006 83.27 84.38 83.52 84.17 460,859 +0.11(+0.13%)
Aug 31, 2006 84.00 84.22 83.66 84.07 199,113 +0.61(+0.73%)
Aug 30, 2006 83.34 83.59 83.12 83.45 229,270 -0.37(-0.44%)
Aug 29, 2006 84.07 84.07 82.90 83.82 376,446 +0.69(+0.83%)
Aug 28, 2006 82.17 83.36 82.17 83.13 231,203 +0.79(+0.96%)
Aug 25, 2006 82.64 83.30 81.49 82.34 663,452 -1.70(-2.02%)
Aug 24, 2006 85.17 85.17 83.61 84.04 294,610 -1.47(-1.72%)
Aug 23, 2006 86.05 86.57 85.10 85.52 298,347 -0.19(-0.22%)
Aug 22, 2006 86.10 86.10 85.32 85.70 153,104 +0.24(+0.28%)
Aug 21, 2006 85.61 85.76 85.35 85.46 201,819 -1.25(-1.44%)
Aug 18, 2006 87.29 87.29 86.00 86.71 223,084 -0.48(-0.55%)
Aug 17, 2006 86.80 88.03 86.66 87.19 458,153 +0.63(+0.73%)
Aug 16, 2006 86.14 86.83 85.93 86.56 303,115 +1.30(+1.52%)
Aug 15, 2006 84.54 85.47 84.54 85.27 425,161 +1.43(+1.70%)
Aug 14, 2006 84.46 84.79 83.68 83.84 180,555 +0.45(+0.54%)
Aug 11, 2006 83.87 84.00 83.05 83.39 216,382 -1.47(-1.74%)
Aug 10, 2006 85.12 85.14 84.39 84.86 310,332 +0.36(+0.43%)
Aug 09, 2006 84.73 85.14 84.34 84.50 583,807 +1.39(+1.67%)
Aug 08, 2006 83.80 84.50 82.75 83.11 422,068 +1.13(+1.37%)
Aug 07, 2006 81.94 82.79 81.66 81.99 493,723 -1.92(-2.29%)
Aug 04, 2006 85.24 85.73 83.30 83.91 779,956 +0.91(+1.09%)
Aug 03, 2006 82.14 83.54 81.86 83.00 507,255 +1.44(+1.77%)
Aug 02, 2006 81.82 81.97 80.89 81.56 506,353 +1.25(+1.56%)
Aug 01, 2006 80.76 80.76 79.82 80.31 265,097 -1.33(-1.63%)
Jul 31, 2006 82.33 82.33 81.58 81.64 203,108 -0.29(-0.36%)
Jul 28, 2006 80.79 82.06 80.71 81.94 397,324 +1.94(+2.42%)
Jul 27, 2006 80.23 80.85 79.53 80.00 273,861 +1.04(+1.32%)
Jul 26, 2006 79.92 79.92 78.37 78.96 378,250 -0.65(-0.82%)
Jul 25, 2006 79.15 80.09 78.92 79.61 336,623 +1.59(+2.04%)
Jul 24, 2006 77.59 78.30 77.44 78.02 261,617 +1.37(+1.79%)
Jul 21, 2006 76.69 76.97 76.30 76.65 398,484 -0.05(-0.06%)
Jul 20, 2006 77.30 78.08 76.43 76.69 873,262 +0.16(+0.20%)
Jul 19, 2006 74.63 77.01 74.49 76.54 389,462 +2.18(+2.93%)
Jul 18, 2006 74.68 75.06 73.34 74.36 539,345 -1.02(-1.36%)
Jul 17, 2006 75.27 75.76 75.04 75.38 260,458 -0.63(-0.83%)
Jul 14, 2006 76.04 76.24 75.38 76.01 446,039 -0.88(-1.15%)
Jul 13, 2006 79.16 79.16 76.84 76.90 967,728 -2.66(-3.35%)
Jul 12, 2006 80.54 80.51 79.26 79.56 969,919 -2.47(-3.01%)
Jul 11, 2006 81.47 82.14 80.78 82.02 293,063 +0.17(+0.21%)
Jul 10, 2006 82.26 82.43 81.61 81.85 315,230 +0.86(+1.06%)
Jul 07, 2006 81.09 81.75 80.87 80.99 304,791 +0.86(+1.07%)
Jul 06, 2006 80.03 80.48 79.76 80.13 363,429 +0.71(+0.89%)
Jul 05, 2006 80.06 80.08 78.84 79.43 449,647 -2.08(-2.55%)
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.