Toyota Motor Corp Ltd Ord ADR (NY: TM )

155.47 +1.30 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 134.19 135.09 133.44 134.31 314,400 +0.05(+0.04%)
Dec 28, 2006 134.28 134.84 133.71 134.26 513,700 +0.00(+0.00%)
Dec 27, 2006 133.52 134.27 132.92 134.26 570,600 +2.65(+2.01%)
Dec 26, 2006 131.25 132.49 131.11 131.61 508,100 -0.30(-0.23%)
Dec 22, 2006 131.75 132.28 130.80 131.91 348,600 +1.84(+1.41%)
Dec 21, 2006 129.96 130.69 129.63 130.07 577,200 +1.85(+1.44%)
Dec 20, 2006 127.80 128.37 127.66 128.22 306,400 +1.52(+1.20%)
Dec 19, 2006 126.00 126.98 125.39 126.70 259,200 +0.60(+0.48%)
Dec 18, 2006 126.26 126.96 125.75 126.10 221,500 +0.34(+0.27%)
Dec 15, 2006 126.00 126.20 125.34 125.76 276,100 +0.06(+0.05%)
Dec 14, 2006 125.13 126.06 124.78 125.70 337,300 +1.45(+1.17%)
Dec 13, 2006 124.60 124.66 123.82 124.25 529,700 +0.64(+0.52%)
Dec 12, 2006 123.00 123.63 122.49 123.61 499,000 +0.94(+0.77%)
Dec 11, 2006 122.70 122.70 122.07 122.67 428,000 +0.68(+0.56%)
Dec 08, 2006 121.89 122.84 121.89 121.99 515,800 +0.34(+0.28%)
Dec 07, 2006 122.39 122.39 121.35 121.65 322,900 +0.35(+0.29%)
Dec 06, 2006 120.99 121.52 120.75 121.30 472,000 +0.30(+0.25%)
Dec 05, 2006 120.50 121.02 119.99 121.00 391,200 -0.18(-0.15%)
Dec 04, 2006 120.00 121.30 119.83 121.18 477,600 +1.18(+0.98%)
Dec 01, 2006 119.55 120.69 119.24 120.00 671,500 -0.05(-0.04%)
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%)
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.