Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.27 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 65.18 66.87 65.14 66.58 1,175,392 +1.74(+2.68%)
Sep 29, 2008 67.45 67.45 63.44 64.84 1,435,953 -5.59(-7.93%)
Sep 26, 2008 68.32 70.56 68.19 70.42 0 +0.22(+0.31%)
Sep 25, 2008 68.20 71.21 68.20 70.21 1,396,808 +1.73(+2.53%)
Sep 24, 2008 69.38 69.63 67.89 68.48 846,957 +0.36(+0.54%)
Sep 23, 2008 69.15 69.42 67.31 68.11 849,180 -0.57(-0.84%)
Sep 22, 2008 71.01 71.29 68.30 68.69 836,380 -2.20(-3.10%)
Sep 19, 2008 68.69 70.94 68.69 70.88 0 +3.65(+5.42%)
Sep 18, 2008 66.86 68.21 65.14 67.24 1,261,698 +2.13(+3.28%)
Sep 17, 2008 67.28 67.28 64.70 65.10 1,227,968 -3.65(-5.30%)
Sep 16, 2008 67.34 69.06 66.43 68.75 1,102,862 +1.33(+1.97%)
Sep 15, 2008 67.42 68.28 66.84 67.42 1,376,888 -3.13(-4.43%)
Sep 12, 2008 69.25 70.86 68.34 70.55 0 -0.81(-1.14%)
Sep 11, 2008 69.08 71.36 69.08 71.36 505,127 +0.53(+0.74%)
Sep 10, 2008 70.70 71.54 70.25 70.84 1,655,451 +0.94(+1.34%)
Sep 09, 2008 70.53 71.37 69.86 69.90 958,497 -0.46(-0.65%)
Sep 08, 2008 69.97 70.71 69.11 70.35 906,951 +1.44(+2.08%)
Sep 05, 2008 68.28 69.09 67.49 68.92 0 +0.67(+0.98%)
Sep 04, 2008 69.52 70.31 68.16 68.25 1,354,800 -1.61(-2.31%)
Sep 03, 2008 69.52 70.01 69.12 69.87 1,075,701 +0.94(+1.36%)
Sep 02, 2008 69.43 70.53 68.62 68.93 1,022,714 -0.59(-0.85%)
Aug 29, 2008 69.70 70.10 69.09 69.52 0 +0.69(+1.00%)
Aug 28, 2008 68.59 68.99 68.34 68.83 848,812 +0.54(+0.80%)
Aug 27, 2008 67.94 68.52 67.54 68.28 798,787 -1.08(-1.56%)
Aug 26, 2008 68.79 69.58 68.79 69.36 577,072 +0.94(+1.37%)
Aug 25, 2008 70.01 70.01 68.29 68.42 734,495 -0.53(-0.77%)
Aug 22, 2008 67.63 69.13 67.57 68.95 0 +0.43(+0.63%)
Aug 21, 2008 68.24 68.68 67.69 68.52 776,284 +0.09(+0.12%)
Aug 20, 2008 68.29 68.69 67.76 68.43 1,590,634 -0.57(-0.82%)
Aug 19, 2008 69.45 69.83 68.68 69.00 635,016 -1.42(-2.02%)
Aug 18, 2008 71.22 71.25 70.02 70.42 543,602 -0.12(-0.18%)
Aug 15, 2008 70.45 70.91 69.98 70.54 0 +1.02(+1.46%)
Aug 14, 2008 69.75 70.32 69.07 69.52 825,880 -0.73(-1.04%)
Aug 13, 2008 70.96 71.05 69.81 70.25 974,690 -0.83(-1.17%)
Aug 12, 2008 70.35 71.52 70.35 71.08 1,091,909 -0.57(-0.79%)
Aug 11, 2008 70.19 72.32 70.19 71.65 1,445,735 +1.55(+2.21%)
Aug 08, 2008 67.37 70.46 67.11 70.10 1,460,813 +3.45(+5.17%)
Aug 07, 2008 65.48 67.33 65.08 66.65 1,228,524 -0.43(-0.64%)
Aug 06, 2008 66.14 67.45 66.04 67.08 1,299,113 +0.26(+0.39%)
Aug 05, 2008 64.79 67.13 64.79 66.82 1,223,991 +2.69(+4.20%)
Aug 04, 2008 64.48 64.48 63.69 64.12 1,035,006 -1.89(-2.87%)
Aug 01, 2008 66.73 67.36 65.71 66.02 802,911 -0.75(-1.13%)
Jul 31, 2008 66.54 67.63 66.41 66.77 1,199,007 -2.33(-3.37%)
Jul 30, 2008 69.29 69.69 68.55 69.10 648,394 -0.77(-1.10%)
Jul 29, 2008 69.87 70.01 68.29 69.87 667,253 +1.16(+1.69%)
Jul 28, 2008 70.46 70.46 68.49 68.70 722,830 -2.55(-3.57%)
Jul 25, 2008 71.78 72.36 71.04 71.25 765,929 -1.06(-1.47%)
Jul 24, 2008 73.03 73.30 72.05 72.31 1,155,207 +0.99(+1.38%)
Jul 23, 2008 70.72 72.16 70.46 71.32 1,160,256 -0.74(-1.02%)
Jul 22, 2008 70.91 72.10 70.53 72.06 1,082,591 +2.79(+4.03%)
Jul 21, 2008 69.79 69.83 68.81 69.27 610,199 -0.02(-0.02%)
Jul 18, 2008 69.02 69.69 68.76 69.28 638,230 -0.59(-0.84%)
Jul 17, 2008 69.69 70.26 69.06 69.87 1,518,351 -0.53(-0.75%)
Jul 16, 2008 68.29 70.44 68.02 70.40 1,291,148 +1.94(+2.83%)
Jul 15, 2008 68.67 69.06 67.55 68.46 2,060,600 -0.88(-1.28%)
Jul 14, 2008 70.22 70.25 69.06 69.35 794,534 -0.89(-1.27%)
Jul 11, 2008 71.00 71.57 69.53 70.24 1,012,699 -1.61(-2.25%)
Jul 10, 2008 71.63 72.35 70.92 71.85 831,410 +0.87(+1.22%)
Jul 09, 2008 72.15 72.63 70.90 70.98 821,911 -1.06(-1.46%)
Jul 08, 2008 72.02 72.46 71.35 72.04 677,694 -0.26(-0.35%)
Jul 07, 2008 71.89 72.82 71.81 72.29 815,182 +0.91(+1.27%)
Jul 04, 2008 71.08 72.00 70.79 71.39 472,938 +0.00(+0.00%)
Jul 03, 2008 71.08 72.00 70.79 71.39 472,938 +0.47(+0.66%)
Jul 02, 2008 72.19 73.40 70.77 70.92 1,452,521 -1.75(-2.41%)
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.