Toyota Motor Corp Ltd Ord ADR (NY: TM )

161.31 +2.71 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 112.69 113.75 111.96 112.45 458,735 -0.21(-0.19%)
Nov 29, 2007 112.00 113.04 111.98 112.66 395,945 +0.49(+0.44%)
Nov 28, 2007 110.55 112.70 110.39 112.17 514,394 +0.06(+0.05%)
Nov 27, 2007 112.00 112.70 110.47 112.11 1,164,998 +3.66(+3.37%)
Nov 26, 2007 108.40 110.64 108.40 108.45 421,782 -0.95(-0.87%)
Nov 23, 2007 108.10 109.68 107.86 109.40 164,000 +1.32(+1.22%)
Nov 21, 2007 108.99 108.99 106.94 108.08 473,059 -1.99(-1.81%)
Nov 20, 2007 109.00 111.29 108.56 110.07 655,539 +1.27(+1.17%)
Nov 19, 2007 109.75 110.35 107.98 108.80 531,098 -1.40(-1.27%)
Nov 16, 2007 110.28 111.27 109.36 110.20 418,268 -0.28(-0.25%)
Nov 15, 2007 111.15 111.85 109.76 110.48 485,957 -0.64(-0.58%)
Nov 14, 2007 110.17 112.14 110.17 111.12 483,922 -0.01(-0.01%)
Nov 13, 2007 108.88 111.32 108.88 111.13 603,205 +3.40(+3.16%)
Nov 12, 2007 108.20 109.46 107.45 107.73 608,805 -0.13(-0.12%)
Nov 09, 2007 106.79 108.72 106.79 107.86 601,506 -1.13(-1.04%)
Nov 08, 2007 112.50 112.50 107.52 108.99 867,525 -2.72(-2.43%)
Nov 07, 2007 114.25 116.00 110.88 111.71 835,870 -0.28(-0.25%)
Nov 06, 2007 111.00 112.12 111.00 111.99 496,298 +0.35(+0.31%)
Nov 05, 2007 111.00 112.94 110.62 111.64 524,137 -1.36(-1.20%)
Nov 02, 2007 113.00 113.38 111.74 113.00 567,100 -1.45(-1.27%)
Nov 01, 2007 115.45 115.62 113.99 114.45 783,300 +0.01(+0.01%)
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%)
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.