Toyota Motor Corp Ltd Ord ADR (NY: TM )

199.77 USD -1.70 (-0.84%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 117.98 118.46 117.70 118.00 427,400 -0.55(-0.46%)
Oct 30, 2006 118.66 118.96 117.80 118.55 267,800 -0.48(-0.40%)
Oct 27, 2006 120.02 120.18 118.80 119.03 298,000 -0.99(-0.82%)
Oct 26, 2006 119.47 120.36 119.12 120.02 232,600 +0.79(+0.66%)
Oct 25, 2006 118.92 119.53 118.51 119.23 250,100 +0.99(+0.84%)
Oct 24, 2006 117.69 118.56 117.37 118.24 307,400 +0.82(+0.70%)
Oct 23, 2006 116.38 117.64 116.10 117.42 347,400 +1.82(+1.57%)
Oct 20, 2006 116.05 116.14 115.09 115.60 280,700 +0.79(+0.69%)
Oct 19, 2006 114.65 114.98 114.25 114.81 209,600 +0.66(+0.58%)
Oct 18, 2006 114.50 114.89 113.73 114.15 212,800 +0.42(+0.37%)
Oct 17, 2006 114.20 114.20 113.41 113.73 421,000 -2.30(-1.98%)
Oct 16, 2006 115.75 116.53 115.55 116.03 304,600 -0.17(-0.15%)
Oct 13, 2006 115.85 116.35 115.38 116.20 315,100 -0.73(-0.62%)
Oct 12, 2006 115.77 117.09 115.77 116.93 219,300 +1.16(+1.00%)
Oct 11, 2006 115.04 116.10 115.01 115.77 339,800 +0.77(+0.67%)
Oct 10, 2006 114.50 115.25 114.00 115.00 227,800 +1.60(+1.41%)
Oct 09, 2006 114.03 114.03 112.97 113.40 195,900 -0.81(-0.71%)
Oct 06, 2006 114.54 114.54 113.68 114.21 223,100 -1.16(-1.01%)
Oct 05, 2006 116.00 116.00 114.80 115.37 439,000 +1.74(+1.53%)
Oct 04, 2006 111.90 113.96 111.70 113.63 989,600 +2.60(+2.34%)
Oct 03, 2006 110.11 111.45 109.96 111.03 539,200 +0.53(+0.48%)
Oct 02, 2006 109.70 111.11 109.67 110.50 473,200 +1.60(+1.47%)
Sep 29, 2006 109.23 109.23 108.51 108.90 221,100 -0.22(-0.20%)
Sep 28, 2006 108.80 109.25 108.43 109.12 147,200 +0.52(+0.48%)
Sep 27, 2006 108.20 109.00 108.20 108.60 232,200 +0.40(+0.37%)
Sep 26, 2006 107.45 108.31 107.21 108.20 287,400 -0.28(-0.26%)
Sep 25, 2006 107.74 108.73 107.11 108.48 174,500 +1.47(+1.37%)
Sep 22, 2006 107.80 107.81 106.57 107.01 156,900 -1.02(-0.94%)
Sep 21, 2006 108.96 108.96 107.62 108.03 259,300 +0.74(+0.69%)
Sep 20, 2006 107.34 107.51 106.56 107.29 285,000 +0.93(+0.87%)
Sep 19, 2006 106.56 106.95 105.85 106.36 320,700 -0.04(-0.04%)
Sep 18, 2006 106.39 106.53 105.86 106.40 224,000 +0.24(+0.23%)
Sep 15, 2006 106.55 107.34 105.85 106.16 287,500 -0.49(-0.46%)
Sep 14, 2006 106.86 106.98 105.74 106.65 280,900 +0.41(+0.39%)
Sep 13, 2006 105.64 106.72 105.36 106.24 349,500 +0.16(+0.15%)
Sep 12, 2006 105.35 106.40 105.00 106.08 338,200 +1.42(+1.36%)
Sep 11, 2006 105.01 105.10 103.78 104.66 920,500 -1.70(-1.60%)
Sep 08, 2006 106.98 106.98 106.11 106.36 202,800 +0.20(+0.19%)
Sep 07, 2006 106.80 106.80 105.65 106.16 249,100 -1.18(-1.10%)
Sep 06, 2006 108.00 108.35 107.30 107.34 191,000 -1.80(-1.65%)
Sep 05, 2006 109.16 109.29 108.64 109.14 131,600 +0.66(+0.61%)
Sep 01, 2006 107.32 108.75 107.64 108.48 357,600 +0.14(+0.13%)
Aug 31, 2006 108.25 108.54 107.82 108.34 154,500 +0.79(+0.73%)
Aug 30, 2006 107.40 107.73 107.12 107.55 177,900 -0.48(-0.44%)
Aug 29, 2006 108.34 108.34 106.84 108.03 292,100 +0.89(+0.83%)
Aug 28, 2006 105.90 107.43 105.90 107.14 179,400 +1.02(+0.96%)
Aug 25, 2006 106.50 107.35 105.01 106.12 514,800 -2.19(-2.02%)
Aug 24, 2006 109.76 109.76 107.75 108.31 228,600 -1.90(-1.72%)
Aug 23, 2006 110.90 111.57 109.67 110.21 231,500 -0.24(-0.22%)
Aug 22, 2006 110.96 110.96 109.96 110.45 118,800 +0.31(+0.28%)
Aug 21, 2006 110.33 110.52 110.00 110.14 156,600 -1.61(-1.44%)
Aug 18, 2006 112.50 112.50 110.83 111.75 173,100 -0.62(-0.55%)
Aug 17, 2006 111.87 113.45 111.68 112.37 355,500 +0.81(+0.73%)
Aug 16, 2006 111.01 111.90 110.74 111.56 235,200 +1.67(+1.52%)
Aug 15, 2006 108.95 110.15 108.95 109.89 329,900 +1.84(+1.70%)
Aug 14, 2006 108.85 109.28 107.84 108.05 140,100 +0.58(+0.54%)
Aug 11, 2006 108.09 108.26 107.03 107.47 167,900 -1.90(-1.74%)
Aug 10, 2006 109.70 109.72 108.76 109.37 240,800 +0.47(+0.43%)
Aug 09, 2006 109.20 109.72 108.70 108.90 453,000 +1.79(+1.67%)
Aug 08, 2006 108.00 108.90 106.65 107.11 327,500 +1.45(+1.37%)
Aug 07, 2006 105.60 106.70 105.24 105.66 383,100 -2.48(-2.29%)
Aug 04, 2006 109.86 110.48 107.35 108.14 605,200 +1.17(+1.09%)
Aug 03, 2006 105.86 107.66 105.50 106.97 393,600 +1.86(+1.77%)
Aug 02, 2006 105.45 105.63 104.25 105.11 392,900 +1.61(+1.56%)
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.