Toyota Motor Corp Ltd Ord ADR (NY: TM )

160.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 106.70 107.88 106.32 107.38 401,000 -0.44(-0.41%)
May 30, 2006 109.79 109.79 107.80 107.82 235,200 -2.39(-2.17%)
May 26, 2006 109.81 110.67 109.26 110.21 270,500 +1.24(+1.14%)
May 25, 2006 108.25 108.99 107.90 108.97 358,400 -0.37(-0.34%)
May 24, 2006 109.75 109.76 107.75 109.34 350,700 +1.26(+1.17%)
May 23, 2006 107.74 109.70 107.65 108.08 423,000 +0.45(+0.42%)
May 22, 2006 107.48 108.43 106.00 107.63 594,700 -2.28(-2.07%)
May 19, 2006 109.81 110.26 108.11 109.91 455,400 -0.69(-0.62%)
May 18, 2006 110.82 111.69 109.87 110.60 535,000 +0.80(+0.73%)
May 17, 2006 113.70 113.74 108.76 109.80 829,500 -2.85(-2.53%)
May 16, 2006 112.85 113.06 112.35 112.65 334,000 -0.14(-0.12%)
May 15, 2006 112.49 112.95 111.86 112.79 688,900 +1.09(+0.98%)
May 12, 2006 115.60 115.61 110.72 111.70 1,177,300 -4.97(-4.26%)
May 11, 2006 118.25 118.31 116.50 116.67 622,600 -4.18(-3.46%)
May 10, 2006 123.25 123.30 120.80 120.85 450,900 -0.96(-0.79%)
May 09, 2006 121.36 122.02 120.98 121.81 310,200 +0.45(+0.37%)
May 08, 2006 122.00 122.09 121.26 121.36 318,000 -2.11(-1.71%)
May 05, 2006 122.50 124.00 121.93 123.47 351,700 +1.84(+1.51%)
May 04, 2006 121.82 122.44 121.34 121.63 271,200 +0.57(+0.47%)
May 03, 2006 121.25 121.39 120.80 121.06 220,100 +0.03(+0.02%)
May 02, 2006 120.30 121.90 119.50 121.03 355,800 +3.65(+3.11%)
May 01, 2006 119.00 119.00 117.36 117.38 179,000 +0.25(+0.21%)
Apr 28, 2006 117.45 117.68 116.85 117.13 137,900 +0.66(+0.57%)
Apr 27, 2006 116.27 117.15 115.69 116.47 254,300 +0.17(+0.15%)
Apr 26, 2006 115.99 116.63 115.88 116.30 335,400 +0.32(+0.28%)
Apr 25, 2006 116.95 116.99 115.78 115.98 262,700 -0.43(-0.37%)
Apr 24, 2006 116.43 116.72 115.88 116.41 366,600 -1.10(-0.94%)
Apr 21, 2006 117.34 118.15 117.16 117.51 360,900 +3.06(+2.67%)
Apr 20, 2006 114.12 115.28 114.00 114.45 168,100 +0.87(+0.77%)
Apr 19, 2006 113.29 113.72 112.73 113.58 350,300 -1.23(-1.07%)
Apr 18, 2006 113.54 114.93 113.33 114.81 155,900 +2.14(+1.90%)
Apr 17, 2006 113.17 113.45 112.41 112.67 193,800 -0.45(-0.40%)
Apr 13, 2006 113.52 113.22 112.31 113.12 148,900 -0.40(-0.35%)
Apr 12, 2006 113.50 113.90 113.33 113.52 229,200 -0.99(-0.86%)
Apr 11, 2006 115.53 115.53 114.06 114.51 187,600 -0.41(-0.36%)
Apr 10, 2006 115.35 115.38 114.48 114.92 166,000 +0.82(+0.72%)
Apr 07, 2006 115.49 115.49 114.10 114.10 411,500 -0.85(-0.74%)
Apr 06, 2006 115.00 115.49 114.12 114.95 408,500 +2.31(+2.05%)
Apr 05, 2006 111.70 113.03 111.22 112.64 338,700 +2.24(+2.03%)
Apr 04, 2006 110.46 110.67 110.25 110.40 198,400 +0.05(+0.05%)
Apr 03, 2006 110.00 110.67 109.75 110.35 308,300 +1.45(+1.33%)
Mar 31, 2006 109.05 109.18 108.65 108.90 217,800 -1.25(-1.13%)
Mar 30, 2006 109.49 110.28 109.18 110.15 301,200 +0.89(+0.81%)
Mar 29, 2006 108.41 109.38 108.06 109.26 201,800 +1.74(+1.62%)
Mar 28, 2006 108.50 108.80 107.13 107.52 205,600 -1.73(-1.58%)
Mar 27, 2006 109.02 109.33 108.90 109.25 202,800 +1.07(+0.99%)
Mar 24, 2006 107.30 108.19 107.12 108.18 156,900 +0.98(+0.91%)
Mar 23, 2006 108.01 108.12 106.57 107.20 235,500 -1.77(-1.62%)
Mar 22, 2006 108.40 108.97 108.30 108.97 362,800 -0.13(-0.12%)
Mar 21, 2006 109.40 109.55 108.55 109.10 364,500 -0.01(-0.01%)
Mar 20, 2006 109.98 110.00 109.02 109.11 286,800 +0.91(+0.84%)
Mar 17, 2006 108.39 108.43 107.97 108.20 266,500 +0.27(+0.25%)
Mar 16, 2006 107.69 108.16 107.50 107.93 316,800 -0.46(-0.42%)
Mar 15, 2006 108.50 108.85 107.90 108.39 200,100 +0.35(+0.32%)
Mar 14, 2006 107.12 108.30 106.93 108.04 268,100 +1.14(+1.07%)
Mar 13, 2006 106.80 107.09 106.53 106.90 261,300 +0.22(+0.21%)
Mar 10, 2006 105.75 106.81 105.60 106.68 167,200 +0.68(+0.64%)
Mar 09, 2006 106.66 106.98 105.83 106.00 169,300 +0.05(+0.05%)
Mar 08, 2006 105.24 106.26 104.92 105.95 240,100 +0.74(+0.70%)
Mar 07, 2006 105.25 105.97 105.01 105.21 363,500 +0.14(+0.13%)
Mar 06, 2006 105.78 106.10 104.76 105.07 446,500 -0.65(-0.61%)
Mar 03, 2006 105.01 106.15 105.00 105.72 670,100 -1.11(-1.04%)
Mar 02, 2006 107.01 107.07 106.30 106.83 335,900 -0.21(-0.20%)
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.