Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 75.56 75.70 75.07 75.07 686,908 -2.37(-3.06%)
Nov 29, 2005 77.92 77.90 77.34 77.44 642,703 -0.47(-0.61%)
Nov 28, 2005 77.38 78.19 77.27 77.91 596,437 +1.65(+2.17%)
Nov 25, 2005 76.11 76.55 76.10 76.26 660,746 -1.96(-2.50%)
Nov 23, 2005 77.13 78.21 77.13 78.21 572,337 +1.13(+1.47%)
Nov 22, 2005 77.07 77.08 76.25 77.08 621,696 -0.05(-0.06%)
Nov 21, 2005 77.05 77.32 76.62 77.13 499,651 +0.57(+0.75%)
Nov 18, 2005 76.43 76.72 76.05 76.55 686,779 +2.41(+3.24%)
Nov 17, 2005 73.57 74.32 73.33 74.15 524,653 +2.76(+3.87%)
Nov 16, 2005 71.19 71.44 71.19 71.39 339,072 +1.47(+2.10%)
Nov 15, 2005 70.05 70.28 69.68 69.92 325,411 -0.13(-0.19%)
Nov 14, 2005 69.90 70.20 69.90 70.05 421,166 -0.57(-0.81%)
Nov 11, 2005 70.46 71.02 70.37 70.63 336,881 +0.09(+0.13%)
Nov 10, 2005 70.50 70.81 70.10 70.53 459,184 +0.28(+0.40%)
Nov 09, 2005 70.75 70.75 70.25 70.25 320,643 -0.44(-0.63%)
Nov 08, 2005 70.78 70.94 70.51 70.70 524,009 -0.57(-0.81%)
Nov 07, 2005 70.96 71.39 70.87 71.27 508,286 -0.31(-0.43%)
Nov 04, 2005 71.21 71.74 71.01 71.58 543,211 -0.69(-0.96%)
Nov 03, 2005 72.28 72.81 72.02 72.27 287,521 +0.19(+0.26%)
Nov 02, 2005 71.17 72.29 71.17 72.08 437,791 -0.29(-0.40%)
Nov 01, 2005 71.82 72.69 71.82 72.37 360,336 +0.36(+0.50%)
Oct 31, 2005 71.56 72.32 71.40 72.02 301,440 +1.21(+1.71%)
Oct 28, 2005 70.30 70.90 70.10 70.80 318,065 +0.76(+1.09%)
Oct 27, 2005 70.78 70.79 69.76 70.04 354,021 -0.14(-0.20%)
Oct 26, 2005 70.03 70.56 69.96 70.18 375,672 +1.03(+1.49%)
Oct 25, 2005 69.16 69.45 68.90 69.15 259,555 +0.16(+0.22%)
Oct 24, 2005 68.05 69.09 67.99 69.00 444,879 +1.26(+1.87%)
Oct 21, 2005 68.27 68.27 66.76 67.73 723,508 -0.18(-0.26%)
Oct 20, 2005 68.71 69.02 67.69 67.91 945,690 -1.78(-2.55%)
Oct 19, 2005 69.97 69.99 69.25 69.69 992,214 -1.17(-1.65%)
Oct 18, 2005 71.11 71.11 70.56 70.86 334,432 -0.42(-0.59%)
Oct 17, 2005 71.50 71.91 70.88 71.28 341,005 -0.19(-0.27%)
Oct 14, 2005 71.09 71.68 70.98 71.47 296,929 +0.67(+0.94%)
Oct 13, 2005 71.04 71.26 70.46 70.80 440,497 +0.09(+0.13%)
Oct 12, 2005 70.70 71.09 70.38 70.71 531,226 -0.57(-0.81%)
Oct 11, 2005 71.58 71.58 70.95 71.29 455,447 +1.73(+2.49%)
Oct 10, 2005 70.42 70.42 69.26 69.56 502,873 -0.73(-1.04%)
Oct 07, 2005 69.61 70.28 69.61 70.28 213,160 +1.17(+1.70%)
Oct 06, 2005 69.37 69.94 67.51 69.11 697,991 -1.50(-2.12%)
Oct 05, 2005 71.50 71.54 70.43 70.61 559,192 -1.26(-1.76%)
Oct 04, 2005 72.24 72.55 71.69 71.88 407,118 -0.26(-0.37%)
Oct 03, 2005 72.12 72.55 71.93 72.14 459,957 +0.47(+0.65%)
Sep 30, 2005 71.61 72.16 71.46 71.67 659,973 -1.23(-1.69%)
Sep 29, 2005 72.55 73.19 72.16 72.91 583,034 +2.08(+2.94%)
Sep 28, 2005 70.53 71.09 70.53 70.83 578,652 +2.30(+3.36%)
Sep 27, 2005 68.05 68.73 67.66 68.52 706,754 -0.87(-1.25%)
Sep 26, 2005 69.06 69.45 69.00 69.39 436,373 +2.16(+3.22%)
Sep 23, 2005 67.23 67.59 67.12 67.23 317,678 -0.24(-0.36%)
Sep 22, 2005 67.00 67.51 66.89 67.47 382,116 +0.05(+0.07%)
Sep 21, 2005 67.43 67.82 67.13 67.42 832,537 -0.49(-0.72%)
Sep 20, 2005 68.28 68.31 67.76 67.91 816,814 +1.40(+2.10%)
Sep 19, 2005 67.31 67.31 66.47 66.51 316,390 -0.80(-1.19%)
Sep 16, 2005 67.14 67.46 66.87 67.31 277,211 +0.58(+0.87%)
Sep 15, 2005 66.70 66.92 66.54 66.73 210,840 +0.75(+1.14%)
Sep 14, 2005 66.25 66.32 65.95 65.98 593,859 -0.26(-0.39%)
Sep 13, 2005 66.65 66.65 66.05 66.23 491,016 +0.19(+0.29%)
Sep 12, 2005 66.11 66.30 65.93 66.04 476,324 -0.03(-0.05%)
Sep 09, 2005 65.26 66.11 65.18 66.07 448,230 +1.20(+1.85%)
Sep 08, 2005 64.95 65.14 64.64 64.87 736,654 -0.14(-0.21%)
Sep 07, 2005 65.18 65.18 64.75 65.01 310,204 -0.05(-0.08%)
Sep 06, 2005 64.40 65.10 64.40 65.06 373,482 +1.39(+2.18%)
Sep 02, 2005 63.63 63.83 63.45 63.67 298,347 +0.52(+0.82%)
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.