Toyota Motor Corp Ltd Ord ADR (NY: TM )

154.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 120.70 120.73 119.55 120.05 749,600 +0.64(+0.54%)
Nov 29, 2006 119.23 119.75 118.78 119.41 574,000 +1.97(+1.68%)
Nov 28, 2006 117.40 117.61 116.73 117.44 580,700 +0.00(+0.00%)
Nov 27, 2006 118.67 120.90 117.38 117.44 1,053,900 -1.17(-0.99%)
Nov 24, 2006 118.95 119.06 118.11 118.61 500,800 -1.08(-0.90%)
Nov 22, 2006 119.74 120.00 119.22 119.69 389,200 +1.46(+1.23%)
Nov 21, 2006 118.13 118.36 117.90 118.23 448,100 -0.44(-0.37%)
Nov 20, 2006 118.00 120.45 118.00 118.67 1,160,100 -4.21(-3.43%)
Nov 17, 2006 123.00 123.25 122.50 122.88 474,400 +0.30(+0.24%)
Nov 16, 2006 123.50 123.50 122.49 122.58 470,900 -1.27(-1.03%)
Nov 15, 2006 124.02 124.63 123.50 123.85 546,800 -0.97(-0.78%)
Nov 14, 2006 123.96 125.02 123.57 124.82 1,052,000 +3.94(+3.26%)
Nov 13, 2006 120.83 121.16 120.28 120.88 446,300 -0.94(-0.77%)
Nov 10, 2006 122.27 122.27 121.02 121.82 803,000 -0.57(-0.47%)
Nov 09, 2006 123.46 123.46 122.15 122.39 442,700 -1.07(-0.87%)
Nov 08, 2006 122.00 123.55 121.74 123.46 471,400 +2.25(+1.86%)
Nov 07, 2006 122.50 123.00 120.95 121.21 718,100 +1.48(+1.24%)
Nov 06, 2006 118.65 120.29 118.50 119.73 426,200 +2.07(+1.76%)
Nov 03, 2006 118.62 118.62 117.31 117.66 297,200 -0.59(-0.50%)
Nov 02, 2006 117.86 118.54 117.54 118.25 284,800 +0.70(+0.60%)
Nov 01, 2006 118.75 119.10 117.36 117.55 397,500 -0.45(-0.38%)
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%)
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.