Toyota Motor Corp Ltd Ord ADR (NY: TM )

144.71 -1.91 (-1.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 85.35 85.35 83.92 84.23 688,084 -1.57(-1.83%)
Feb 28, 2008 86.49 86.49 85.58 85.80 529,478 -1.78(-2.04%)
Feb 27, 2008 86.94 88.33 86.94 87.58 965,480 +0.57(+0.65%)
Feb 26, 2008 85.90 87.53 85.49 87.01 661,132 +0.00(+0.00%)
Feb 25, 2008 86.37 87.15 85.73 87.01 680,519 +1.09(+1.27%)
Feb 22, 2008 85.98 86.32 84.14 85.92 1,189,500 -0.06(-0.07%)
Feb 21, 2008 87.68 87.68 85.97 85.98 618,023 -1.89(-2.15%)
Feb 20, 2008 88.03 88.33 86.52 87.88 607,762 -2.13(-2.37%)
Feb 19, 2008 90.73 91.24 89.17 90.01 1,203,371 +3.89(+4.51%)
Feb 18, 2008 86.21 86.63 85.05 86.12 0 +0.00(+0.00%)
Feb 15, 2008 86.21 86.63 85.05 86.12 406,947 +1.14(+1.34%)
Feb 14, 2008 85.74 86.11 84.69 84.98 465,933 -0.54(-0.64%)
Feb 13, 2008 86.73 86.73 84.77 85.52 815,559 -1.50(-1.72%)
Feb 12, 2008 86.32 87.81 86.32 87.02 998,564 +1.44(+1.69%)
Feb 11, 2008 84.57 85.76 83.96 85.58 690,001 +1.29(+1.53%)
Feb 08, 2008 84.62 85.49 83.68 84.29 524,567 -1.36(-1.59%)
Feb 07, 2008 85.55 85.97 84.37 85.65 1,447,226 +2.02(+2.41%)
Feb 06, 2008 84.83 85.84 83.59 83.63 1,412,923 +1.87(+2.29%)
Feb 05, 2008 83.03 83.03 81.56 81.76 939,923 -2.96(-3.50%)
Feb 04, 2008 85.28 85.67 84.59 84.72 510,344 -0.47(-0.56%)
Feb 01, 2008 84.32 85.20 84.17 85.20 631,201 +1.15(+1.37%)
Jan 31, 2008 83.65 84.50 82.54 84.05 2,233,817 +2.79(+3.44%)
Jan 30, 2008 80.81 82.40 80.27 81.26 821,834 +0.70(+0.87%)
Jan 29, 2008 80.50 80.56 79.68 80.56 596,050 +1.26(+1.59%)
Jan 28, 2008 79.15 79.42 78.11 79.30 811,118 +0.16(+0.20%)
Jan 25, 2008 79.71 80.70 78.53 79.15 887,543 +1.78(+2.31%)
Jan 24, 2008 77.11 77.76 76.46 77.36 734,731 +0.35(+0.45%)
Jan 23, 2008 73.71 77.38 72.94 77.01 1,789,578 +1.82(+2.41%)
Jan 22, 2008 71.32 75.91 70.77 75.20 1,740,653 -2.16(-2.80%)
Jan 21, 2008 77.40 78.25 76.05 77.36 0 +0.00(+0.00%)
Jan 18, 2008 77.40 78.25 76.05 77.36 1,224,746 +0.85(+1.12%)
Jan 17, 2008 78.21 78.59 76.29 76.51 970,651 -0.51(-0.66%)
Jan 16, 2008 76.73 77.80 76.23 77.02 984,640 -0.92(-1.18%)
Jan 15, 2008 80.70 80.70 77.79 77.94 1,110,214 -2.84(-3.52%)
Jan 14, 2008 79.93 81.40 79.93 80.78 497,053 +0.92(+1.15%)
Jan 11, 2008 79.54 81.27 79.54 79.87 570,346 -1.13(-1.39%)
Jan 10, 2008 80.08 81.43 79.73 80.99 1,034,178 -1.44(-1.75%)
Jan 09, 2008 80.32 82.59 80.32 82.44 1,118,268 +2.48(+3.11%)
Jan 08, 2008 81.53 81.57 79.82 79.95 584,915 -1.11(-1.37%)
Jan 07, 2008 80.70 81.57 80.48 81.06 749,736 +0.41(+0.51%)
Jan 04, 2008 82.06 82.64 80.50 80.65 722,209 -2.30(-2.77%)
Jan 03, 2008 83.41 83.41 82.47 82.95 446,153 +0.34(+0.41%)
Jan 02, 2008 82.72 83.53 82.27 82.61 481,766 +0.23(+0.27%)
Jan 01, 2008 82.64 82.99 81.98 82.38 0 +0.00(+0.00%)
Dec 31, 2007 82.64 82.99 81.98 82.38 475,674 -0.33(-0.40%)
Dec 28, 2007 83.22 83.55 82.67 82.72 433,130 -0.71(-0.86%)
Dec 27, 2007 84.46 84.67 83.24 83.43 618,873 -1.05(-1.24%)
Dec 26, 2007 83.98 84.50 83.53 84.48 579,600 +1.26(+1.51%)
Dec 24, 2007 83.01 83.42 82.78 83.22 159,112 -0.12(-0.14%)
Dec 21, 2007 82.40 83.38 82.20 83.34 482,114 +1.19(+1.45%)
Dec 20, 2007 81.48 82.25 81.48 82.14 506,670 +0.22(+0.27%)
Dec 19, 2007 81.91 82.75 81.50 81.92 594,697 -0.55(-0.67%)
Dec 18, 2007 82.06 82.85 81.32 82.47 577,920 +0.85(+1.05%)
Dec 17, 2007 82.25 82.96 81.50 81.62 579,872 -0.86(-1.04%)
Dec 14, 2007 85.00 85.00 82.26 82.48 1,306,526 -3.20(-3.74%)
Dec 13, 2007 86.13 86.23 85.11 85.69 564,095 -1.62(-1.86%)
Dec 12, 2007 87.53 89.23 86.64 87.31 670,902 +1.20(+1.40%)
Dec 11, 2007 89.09 89.09 86.05 86.11 753,017 -3.08(-3.45%)
Dec 10, 2007 88.14 89.38 88.14 89.19 683,818 +0.57(+0.64%)
Dec 07, 2007 88.65 88.89 88.34 88.62 419,660 +0.61(+0.70%)
Dec 06, 2007 86.39 88.12 86.39 88.01 374,453 +0.85(+0.97%)
Dec 05, 2007 86.04 87.56 86.04 87.16 517,998 +1.25(+1.45%)
Dec 04, 2007 85.35 86.11 85.35 85.91 375,571 -0.16(-0.18%)
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.