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 (%)
Jan 31, 2008 107.81 108.90 106.38 108.32 1,733,310 +3.60(+3.44%)
Jan 30, 2008 104.14 106.20 103.45 104.72 637,695 +0.90(+0.87%)
Jan 29, 2008 103.74 103.82 102.69 103.82 462,500 +1.62(+1.59%)
Jan 28, 2008 102.00 102.35 100.67 102.20 629,380 +0.20(+0.20%)
Jan 25, 2008 102.73 104.00 101.20 102.00 688,681 +2.30(+2.31%)
Jan 24, 2008 99.37 100.21 98.54 99.70 570,108 +0.45(+0.45%)
Jan 23, 2008 94.99 99.72 94.00 99.25 1,388,607 +2.34(+2.41%)
Jan 22, 2008 91.92 97.83 91.21 96.91 1,350,644 -2.79(-2.80%)
Jan 21, 2008 99.75 100.84 98.01 99.70 0 +0.00(+0.00%)
Jan 18, 2008 99.75 100.84 98.01 99.70 950,331 +1.10(+1.12%)
Jan 17, 2008 100.79 101.28 98.32 98.60 753,168 -0.66(-0.66%)
Jan 16, 2008 98.89 100.26 98.24 99.26 764,023 -1.19(-1.18%)
Jan 15, 2008 104.00 104.00 100.25 100.45 861,461 -3.66(-3.52%)
Jan 14, 2008 103.01 104.90 103.01 104.11 385,684 +1.18(+1.15%)
Jan 11, 2008 102.51 104.74 102.51 102.93 442,555 -1.45(-1.39%)
Jan 10, 2008 103.20 104.94 102.75 104.38 802,461 -1.86(-1.75%)
Jan 09, 2008 103.51 106.44 103.51 106.24 867,710 +3.20(+3.11%)
Jan 08, 2008 105.07 105.12 102.87 103.04 453,860 -1.43(-1.37%)
Jan 07, 2008 104.00 105.12 103.72 104.47 581,751 +0.53(+0.51%)
Jan 04, 2008 105.76 106.50 103.75 103.94 560,392 -2.96(-2.77%)
Jan 03, 2008 107.50 107.50 106.29 106.90 346,189 +0.44(+0.41%)
Jan 02, 2008 106.60 107.65 106.02 106.46 373,822 +0.29(+0.27%)
Jan 01, 2008 106.50 106.95 105.65 106.17 0 +0.00(+0.00%)
Dec 31, 2007 106.50 106.95 105.65 106.17 369,095 -0.43(-0.40%)
Dec 28, 2007 107.25 107.67 106.54 106.60 336,084 -0.92(-0.86%)
Dec 27, 2007 108.85 109.12 107.27 107.52 480,209 -1.35(-1.24%)
Dec 26, 2007 108.23 108.90 107.65 108.87 449,736 +1.62(+1.51%)
Dec 24, 2007 106.98 107.51 106.68 107.25 123,462 -0.15(-0.14%)
Dec 21, 2007 106.20 107.46 105.94 107.40 374,092 +1.54(+1.45%)
Dec 20, 2007 105.01 106.00 105.01 105.86 393,146 +0.28(+0.27%)
Dec 19, 2007 105.56 106.65 105.04 105.58 461,450 -0.71(-0.67%)
Dec 18, 2007 105.75 106.77 104.80 106.29 448,432 +1.10(+1.05%)
Dec 17, 2007 106.00 106.91 105.04 105.19 449,947 -1.11(-1.04%)
Dec 14, 2007 109.54 109.54 106.01 106.30 1,013,787 -4.13(-3.74%)
Dec 13, 2007 111.00 111.13 109.69 110.43 437,705 -2.09(-1.86%)
Dec 12, 2007 112.80 114.99 111.66 112.52 520,581 +1.55(+1.40%)
Dec 11, 2007 114.82 114.82 110.90 110.97 584,297 -3.97(-3.45%)
Dec 10, 2007 113.59 115.19 113.59 114.94 530,603 +0.73(+0.64%)
Dec 07, 2007 114.25 114.56 113.85 114.21 325,632 +0.79(+0.70%)
Dec 06, 2007 111.33 113.56 111.33 113.42 290,554 +1.09(+0.97%)
Dec 05, 2007 110.89 112.85 110.89 112.33 401,936 +1.61(+1.45%)
Dec 04, 2007 110.00 110.98 110.00 110.72 291,421 -0.20(-0.18%)
Dec 03, 2007 112.00 112.81 110.61 110.92 402,414 -1.53(-1.36%)
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%)
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.