Toyota Motor Corp Ltd Ord ADR (NY: TM )

141.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 63.08 63.29 62.89 63.15 414,077 -0.46(-0.72%)
Aug 31, 2005 63.04 63.70 62.83 63.61 274,505 +0.37(+0.59%)
Aug 30, 2005 63.39 63.47 62.77 63.24 283,011 +0.14(+0.22%)
Aug 29, 2005 60.99 63.29 60.99 63.10 286,233 -0.53(-0.83%)
Aug 26, 2005 64.07 64.28 63.58 63.63 448,358 -0.57(-0.88%)
Aug 25, 2005 63.71 64.26 63.71 64.19 517,307 +1.23(+1.95%)
Aug 24, 2005 62.90 63.55 62.85 62.97 479,031 +0.08(+0.12%)
Aug 23, 2005 62.97 63.05 62.60 62.89 242,415 +0.04(+0.06%)
Aug 22, 2005 62.60 62.91 62.58 62.85 361,883 +1.40(+2.27%)
Aug 19, 2005 61.42 61.59 61.38 61.45 189,447 -0.33(-0.53%)
Aug 18, 2005 61.74 61.88 61.66 61.78 388,947 -0.02(-0.03%)
Aug 17, 2005 61.34 61.99 61.34 61.80 344,871 +0.83(+1.36%)
Aug 16, 2005 61.76 61.76 60.96 60.97 155,553 -0.81(-1.31%)
Aug 15, 2005 61.45 61.87 61.31 61.77 258,009 -0.30(-0.49%)
Aug 12, 2005 62.06 62.27 61.69 62.08 467,432 +0.26(+0.43%)
Aug 11, 2005 61.31 61.81 61.31 61.81 368,327 +0.96(+1.58%)
Aug 10, 2005 60.52 61.22 60.52 60.85 718,740 +2.16(+3.68%)
Aug 09, 2005 58.67 58.82 58.54 58.69 254,787 +0.54(+0.93%)
Aug 08, 2005 58.54 58.65 58.09 58.15 361,496 -0.11(-0.19%)
Aug 05, 2005 58.39 58.39 58.03 58.26 902,259 -0.81(-1.38%)
Aug 04, 2005 59.17 59.17 58.61 59.07 416,139 -0.18(-0.30%)
Aug 03, 2005 59.65 59.65 59.00 59.25 459,055 -0.46(-0.77%)
Aug 02, 2005 59.19 59.71 59.13 59.71 312,652 +0.51(+0.87%)
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.