Toyota Motor Corp Ltd Ord ADR (NY: TM )

155.48 -4.50 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 107.95 107.66 106.70 106.87 278,500 -1.08(-1.00%)
Feb 27, 2006 107.98 108.37 107.80 107.95 318,200 -0.75(-0.69%)
Feb 24, 2006 107.86 108.80 107.74 108.70 280,600 +0.94(+0.87%)
Feb 23, 2006 108.00 108.53 107.57 107.76 250,700 +1.03(+0.97%)
Feb 22, 2006 106.20 106.90 105.78 106.73 422,000 -1.25(-1.16%)
Feb 21, 2006 108.15 108.20 107.60 107.98 282,400 -0.56(-0.52%)
Feb 17, 2006 107.95 108.83 107.71 108.54 315,200 +0.94(+0.87%)
Feb 16, 2006 107.13 107.64 106.44 107.60 221,300 +1.45(+1.37%)
Feb 15, 2006 106.14 106.50 105.71 106.15 312,700 -0.71(-0.66%)
Feb 14, 2006 105.40 106.96 105.19 106.86 379,800 +2.90(+2.79%)
Feb 13, 2006 104.07 104.39 103.85 103.96 265,200 +0.67(+0.65%)
Feb 10, 2006 102.95 103.74 102.50 103.29 467,900 +0.78(+0.76%)
Feb 09, 2006 103.20 103.44 102.28 102.51 531,400 -1.39(-1.34%)
Feb 08, 2006 102.70 104.00 101.98 103.90 616,600 -0.39(-0.37%)
Feb 07, 2006 105.00 106.19 104.22 104.29 494,900 +1.38(+1.34%)
Feb 06, 2006 103.00 103.47 102.65 102.91 162,500 +0.27(+0.26%)
Feb 03, 2006 102.23 103.35 102.23 102.64 322,600 +0.54(+0.53%)
Feb 02, 2006 103.02 103.19 101.65 102.10 397,200 -1.70(-1.64%)
Feb 01, 2006 103.50 103.97 103.03 103.80 361,000 +0.09(+0.09%)
Jan 31, 2006 103.30 104.20 103.01 103.71 267,300 +0.71(+0.69%)
Jan 30, 2006 102.40 103.30 102.15 103.00 354,500 +0.56(+0.55%)
Jan 27, 2006 102.69 103.20 101.86 102.44 372,400 -0.36(-0.35%)
Jan 26, 2006 102.97 102.97 102.15 102.80 313,100 +1.19(+1.17%)
Jan 25, 2006 101.80 102.16 101.42 101.61 786,100 -2.44(-2.35%)
Jan 24, 2006 103.41 104.21 103.37 104.05 333,300 +0.64(+0.62%)
Jan 23, 2006 103.28 103.97 103.03 103.41 421,700 +0.85(+0.83%)
Jan 20, 2006 104.26 104.59 102.40 102.56 784,800 -1.41(-1.36%)
Jan 19, 2006 102.60 104.23 102.50 103.97 636,800 +2.92(+2.89%)
Jan 18, 2006 100.05 101.40 99.93 101.05 645,300 -1.13(-1.11%)
Jan 17, 2006 102.01 102.60 101.40 102.18 823,900 -2.10(-2.01%)
Jan 13, 2006 104.47 104.56 103.83 104.28 370,300 -1.17(-1.11%)
Jan 12, 2006 106.45 106.56 105.17 105.45 563,600 -1.20(-1.13%)
Jan 11, 2006 106.00 106.94 105.70 106.65 612,500 +1.10(+1.04%)
Jan 10, 2006 104.75 106.33 104.61 105.55 834,500 -2.65(-2.45%)
Jan 09, 2006 107.68 108.25 107.50 108.20 478,700 +0.92(+0.86%)
Jan 06, 2006 106.20 107.36 106.13 107.28 422,600 +1.20(+1.13%)
Jan 05, 2006 105.79 106.18 105.63 106.08 465,300 -0.51(-0.48%)
Jan 04, 2006 105.70 106.87 105.11 106.59 477,600 -0.26(-0.24%)
Jan 03, 2006 105.80 106.85 105.01 106.85 652,800 +2.23(+2.13%)
Dec 30, 2005 104.00 104.90 103.75 104.62 413,200 +0.98(+0.95%)
Dec 29, 2005 103.49 103.95 103.29 103.64 236,500 +1.07(+1.04%)
Dec 28, 2005 102.48 103.19 102.47 102.57 767,300 +0.57(+0.56%)
Dec 27, 2005 101.68 102.19 101.13 102.00 1,099,100 -1.68(-1.62%)
Dec 23, 2005 102.78 103.68 102.77 103.68 210,400 +0.91(+0.89%)
Dec 22, 2005 102.88 103.04 102.45 102.77 306,700 -0.15(-0.15%)
Dec 21, 2005 100.50 103.08 100.17 102.92 1,082,600 +2.96(+2.96%)
Dec 20, 2005 99.00 100.22 98.23 99.96 691,400 +1.70(+1.73%)
Dec 19, 2005 98.75 98.99 98.23 98.26 182,600 -0.02(-0.02%)
Dec 16, 2005 98.35 98.48 98.11 98.28 166,800 +1.13(+1.16%)
Dec 15, 2005 96.73 97.36 97.00 97.15 880,500 -1.08(-1.10%)
Dec 14, 2005 98.25 98.49 97.72 98.23 264,500 -0.45(-0.46%)
Dec 13, 2005 98.44 98.91 97.80 98.68 235,500 +1.57(+1.62%)
Dec 12, 2005 96.99 97.40 96.86 97.11 277,300 +0.16(+0.17%)
Dec 09, 2005 96.57 97.37 96.55 96.95 307,900 +0.44(+0.46%)
Dec 08, 2005 96.34 97.20 96.05 96.51 307,000 -0.12(-0.12%)
Dec 07, 2005 96.80 96.92 96.26 96.63 461,300 -0.78(-0.80%)
Dec 06, 2005 96.91 98.00 96.83 97.41 431,200 -0.41(-0.42%)
Dec 05, 2005 97.83 98.12 97.46 97.82 300,500 +0.00(+0.00%)
Dec 02, 2005 98.28 98.28 97.61 97.82 372,300 -0.94(-0.95%)
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.