Toyota Motor Corp Ltd Ord ADR (NY: TM )

159.08 +1.56 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 101.16 103.18 101.16 101.50 569,558 -0.30(-0.29%)
Apr 29, 2008 101.16 102.30 101.16 101.80 283,730 -0.16(-0.16%)
Apr 28, 2008 101.98 102.59 101.42 101.96 308,708 -0.10(-0.10%)
Apr 25, 2008 101.01 102.41 101.01 102.06 518,641 +1.96(+1.96%)
Apr 24, 2008 99.32 100.70 98.89 100.10 517,388 +0.30(+0.30%)
Apr 23, 2008 99.75 100.24 99.05 99.80 315,998 -0.76(-0.76%)
Apr 22, 2008 101.69 101.69 100.12 100.56 560,153 -3.16(-3.05%)
Apr 21, 2008 102.50 103.94 102.00 103.72 553,930 +2.17(+2.14%)
Apr 18, 2008 100.49 101.95 100.38 101.55 769,828 +2.98(+3.02%)
Apr 17, 2008 97.50 98.90 97.50 98.57 558,452 +0.59(+0.60%)
Apr 16, 2008 97.32 98.25 96.44 97.98 667,600 +1.65(+1.71%)
Apr 15, 2008 95.27 96.40 95.25 96.33 541,592 +0.59(+0.62%)
Apr 14, 2008 96.86 96.86 95.55 95.74 509,041 -0.28(-0.29%)
Apr 11, 2008 96.40 96.40 95.01 96.02 749,315 +0.61(+0.64%)
Apr 10, 2008 95.57 96.23 95.01 95.41 2,826,691 +0.21(+0.22%)
Apr 09, 2008 96.90 96.90 95.09 95.20 738,401 -1.23(-1.28%)
Apr 08, 2008 97.25 97.25 96.06 96.43 813,168 -1.04(-1.07%)
Apr 07, 2008 98.00 98.23 97.20 97.47 1,166,110 -0.51(-0.52%)
Apr 04, 2008 98.54 98.68 97.54 97.98 1,236,304 -2.06(-2.06%)
Apr 03, 2008 102.19 102.19 99.80 100.04 1,080,543 -1.88(-1.84%)
Apr 02, 2008 103.17 103.29 101.31 101.92 1,134,209 -1.36(-1.32%)
Apr 01, 2008 101.19 103.46 101.10 103.28 1,421,477 +2.39(+2.37%)
Mar 31, 2008 100.29 101.33 99.80 100.89 778,026 -2.90(-2.79%)
Mar 28, 2008 103.68 104.64 103.31 103.79 1,683,924 +1.53(+1.50%)
Mar 27, 2008 104.00 104.00 102.19 102.26 432,700 -1.95(-1.87%)
Mar 26, 2008 105.00 106.65 104.08 104.21 369,500 -2.74(-2.56%)
Mar 25, 2008 106.95 107.25 104.78 106.95 408,822 +0.88(+0.83%)
Mar 24, 2008 105.00 108.02 104.92 106.07 845,642 +2.91(+2.82%)
Mar 21, 2008 101.89 103.50 99.92 103.16 560,689 +0.00(+0.00%)
Mar 20, 2008 101.89 103.50 99.92 103.16 560,689 +2.32(+2.30%)
Mar 19, 2008 102.01 103.56 100.74 100.84 784,910 -1.76(-1.72%)
Mar 18, 2008 100.40 102.71 100.28 102.60 675,573 +3.40(+3.43%)
Mar 17, 2008 98.36 100.52 97.86 99.20 954,108 -1.08(-1.08%)
Mar 14, 2008 103.25 103.39 99.15 100.28 1,261,231 -4.72(-4.50%)
Mar 13, 2008 103.90 105.55 102.41 105.00 700,331 -0.02(-0.02%)
Mar 12, 2008 107.02 107.02 104.90 105.02 385,935 -1.05(-0.99%)
Mar 11, 2008 104.58 106.07 104.14 106.07 770,043 +5.27(+5.23%)
Mar 10, 2008 102.51 103.15 100.49 100.80 663,180 -2.57(-2.49%)
Mar 07, 2008 104.42 104.42 102.69 103.37 696,499 -1.04(-1.00%)
Mar 06, 2008 104.84 105.95 104.04 104.41 660,078 -1.19(-1.13%)
Mar 05, 2008 105.41 106.40 104.66 105.60 561,153 +0.34(+0.32%)
Mar 04, 2008 106.78 106.78 104.17 105.26 902,090 -3.82(-3.50%)
Mar 03, 2008 108.00 109.16 107.49 109.08 803,791 +0.53(+0.49%)
Feb 29, 2008 109.99 109.99 108.15 108.55 533,913 -2.02(-1.83%)
Feb 28, 2008 111.47 111.47 110.29 110.57 410,844 -2.30(-2.04%)
Feb 27, 2008 112.05 113.84 112.05 112.87 749,156 +0.73(+0.65%)
Feb 26, 2008 110.70 112.81 110.18 112.14 513,000 +0.00(+0.00%)
Feb 25, 2008 111.31 112.32 110.49 112.14 528,043 +1.41(+1.27%)
Feb 22, 2008 110.81 111.24 108.44 110.73 922,982 -0.08(-0.07%)
Feb 21, 2008 113.00 113.00 110.80 110.81 479,550 -2.44(-2.15%)
Feb 20, 2008 113.45 113.84 111.50 113.25 471,588 -2.75(-2.37%)
Feb 19, 2008 116.93 117.59 114.92 116.00 933,745 +5.01(+4.51%)
Feb 18, 2008 111.10 111.65 109.61 110.99 0 +0.00(+0.00%)
Feb 15, 2008 111.10 111.65 109.61 110.99 315,767 +1.47(+1.34%)
Feb 14, 2008 110.50 110.97 109.15 109.52 361,537 -0.70(-0.64%)
Feb 13, 2008 111.77 111.77 109.25 110.22 632,826 -1.93(-1.72%)
Feb 12, 2008 111.25 113.17 111.25 112.15 774,827 +1.86(+1.69%)
Feb 11, 2008 108.99 110.52 108.20 110.29 535,400 +1.66(+1.53%)
Feb 08, 2008 109.05 110.17 107.84 108.63 407,033 -1.75(-1.59%)
Feb 07, 2008 110.25 110.79 108.73 110.38 1,122,962 +2.60(+2.41%)
Feb 06, 2008 109.32 110.63 107.73 107.78 1,096,345 +2.41(+2.29%)
Feb 05, 2008 107.01 107.01 105.11 105.37 729,325 -3.82(-3.50%)
Feb 04, 2008 109.90 110.41 109.02 109.19 395,997 -0.61(-0.56%)
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.