Toyota Motor Corp Ltd Ord ADR (NY: TM )

156.45 -2.68 (-1.69%)
Streaming Delayed Price Updated: 12:02 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 81.24 82.10 80.97 81.98 213,000 +0.48(+0.59%)
Aug 30, 2005 81.70 81.80 80.90 81.50 219,600 +0.18(+0.22%)
Aug 29, 2005 78.60 81.56 78.60 81.32 222,100 -0.68(-0.83%)
Aug 26, 2005 82.57 82.84 81.94 82.00 347,900 -0.73(-0.88%)
Aug 25, 2005 82.11 82.82 82.11 82.73 401,400 +1.58(+1.95%)
Aug 24, 2005 81.06 81.90 81.00 81.15 371,700 +0.10(+0.12%)
Aug 23, 2005 81.15 81.25 80.68 81.05 188,100 +0.05(+0.06%)
Aug 22, 2005 80.68 81.07 80.65 81.00 280,800 +1.80(+2.27%)
Aug 19, 2005 79.15 79.37 79.10 79.20 147,000 -0.42(-0.53%)
Aug 18, 2005 79.57 79.75 79.47 79.62 301,800 -0.02(-0.03%)
Aug 17, 2005 79.05 79.89 79.05 79.64 267,600 +1.07(+1.36%)
Aug 16, 2005 79.60 79.60 78.56 78.57 120,700 -1.04(-1.31%)
Aug 15, 2005 79.20 79.73 79.02 79.61 200,200 -0.39(-0.49%)
Aug 12, 2005 79.98 80.25 79.50 80.00 362,700 +0.34(+0.43%)
Aug 11, 2005 79.01 79.66 79.01 79.66 285,800 +1.24(+1.58%)
Aug 10, 2005 78.00 78.90 78.00 78.42 557,700 +2.78(+3.68%)
Aug 09, 2005 75.61 75.80 75.45 75.64 197,700 +0.70(+0.93%)
Aug 08, 2005 75.45 75.59 74.86 74.94 280,500 -0.14(-0.19%)
Aug 05, 2005 75.25 75.25 74.79 75.08 700,100 -1.05(-1.38%)
Aug 04, 2005 76.25 76.25 75.53 76.13 322,900 -0.23(-0.30%)
Aug 03, 2005 76.87 76.87 76.04 76.36 356,200 -0.59(-0.77%)
Aug 02, 2005 76.28 76.95 76.20 76.95 242,600 +0.66(+0.87%)
Aug 01, 2005 76.60 76.69 75.98 76.29 180,700 +0.43(+0.57%)
Jul 29, 2005 76.30 76.30 75.53 75.86 243,000 +0.04(+0.05%)
Jul 28, 2005 75.42 76.00 75.18 75.82 220,300 +0.52(+0.69%)
Jul 27, 2005 75.39 75.39 74.91 75.30 193,500 +0.85(+1.14%)
Jul 26, 2005 74.68 74.68 74.02 74.45 178,100 +0.04(+0.05%)
Jul 25, 2005 74.83 74.83 74.14 74.41 393,100 -1.12(-1.48%)
Jul 22, 2005 75.65 75.75 75.30 75.53 385,100 -0.12(-0.16%)
Jul 21, 2005 76.00 76.06 75.21 75.65 377,700 +0.79(+1.06%)
Jul 20, 2005 74.57 75.00 73.83 74.86 257,500 +0.34(+0.46%)
Jul 19, 2005 74.55 74.80 74.26 74.52 252,300 -0.23(-0.31%)
Jul 18, 2005 75.05 75.16 74.71 74.75 253,100 -0.24(-0.32%)
Jul 15, 2005 74.60 75.00 74.25 74.99 330,000 +0.29(+0.39%)
Jul 14, 2005 74.59 74.96 74.30 74.70 401,400 +0.62(+0.84%)
Jul 13, 2005 74.18 74.25 73.94 74.08 364,500 -0.52(-0.70%)
Jul 12, 2005 74.43 74.97 74.30 74.60 286,300 +0.76(+1.03%)
Jul 11, 2005 73.59 73.98 73.59 73.84 275,700 +0.25(+0.34%)
Jul 08, 2005 73.24 73.74 73.01 73.59 255,800 +0.40(+0.55%)
Jul 07, 2005 73.38 73.39 72.60 73.19 192,200 -0.24(-0.33%)
Jul 06, 2005 73.53 74.13 73.43 73.43 440,900 +0.52(+0.71%)
Jul 05, 2005 72.63 73.09 72.47 72.91 204,200 +0.76(+1.05%)
Jul 01, 2005 72.04 72.45 71.93 72.15 252,500 +0.66(+0.92%)
Jun 30, 2005 71.80 72.26 71.45 71.49 367,800 -0.06(-0.08%)
Jun 29, 2005 71.42 71.85 71.29 71.55 396,200 +0.15(+0.21%)
Jun 28, 2005 71.00 71.68 70.99 71.40 202,900 +0.35(+0.49%)
Jun 27, 2005 71.22 71.50 70.98 71.05 372,800 -0.65(-0.91%)
Jun 24, 2005 72.16 72.17 71.50 71.70 253,300 -0.05(-0.07%)
Jun 23, 2005 72.75 72.75 71.72 71.75 384,800 -0.76(-1.05%)
Jun 22, 2005 72.96 73.09 72.21 72.51 236,100 +0.07(+0.10%)
Jun 21, 2005 72.32 72.68 72.22 72.44 207,300 +0.43(+0.60%)
Jun 20, 2005 72.29 72.30 71.78 72.01 271,200 -0.81(-1.11%)
Jun 17, 2005 72.45 72.87 72.42 72.82 285,500 +0.88(+1.22%)
Jun 16, 2005 72.00 72.10 71.60 71.94 252,700 +0.22(+0.31%)
Jun 15, 2005 71.65 71.72 71.10 71.72 183,200 +0.31(+0.43%)
Jun 14, 2005 71.00 71.75 70.95 71.41 257,700 +0.03(+0.04%)
Jun 13, 2005 71.44 71.63 71.23 71.38 220,600 +0.21(+0.30%)
Jun 10, 2005 71.38 71.49 71.06 71.17 271,500 -0.20(-0.28%)
Jun 09, 2005 71.37 71.70 71.10 71.37 345,500 -0.51(-0.71%)
Jun 08, 2005 72.15 72.41 71.70 71.88 286,700 -0.38(-0.53%)
Jun 07, 2005 72.00 72.50 71.83 72.26 557,400 +0.16(+0.22%)
Jun 06, 2005 72.10 72.22 71.85 72.10 148,600 +0.25(+0.35%)
Jun 03, 2005 72.30 72.39 71.77 71.85 180,900 -0.72(-0.99%)
Jun 02, 2005 72.65 72.65 72.03 72.57 233,100 +0.49(+0.68%)
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.