Toyota Motor Corp Ltd Ord ADR (NY: TM )

142.28 +0.42 (+0.30%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 84.00 84.22 83.66 84.07 199,113 +0.61(+0.73%)
Aug 30, 2006 83.34 83.59 83.12 83.45 229,270 -0.37(-0.44%)
Aug 29, 2006 84.07 84.07 82.90 83.82 376,446 +0.69(+0.83%)
Aug 28, 2006 82.17 83.36 82.17 83.13 231,203 +0.79(+0.96%)
Aug 25, 2006 82.64 83.30 81.49 82.34 663,452 -1.70(-2.02%)
Aug 24, 2006 85.17 85.17 83.61 84.04 294,610 -1.47(-1.72%)
Aug 23, 2006 86.05 86.57 85.10 85.52 298,347 -0.19(-0.22%)
Aug 22, 2006 86.10 86.10 85.32 85.70 153,104 +0.24(+0.28%)
Aug 21, 2006 85.61 85.76 85.35 85.46 201,819 -1.25(-1.44%)
Aug 18, 2006 87.29 87.29 86.00 86.71 223,084 -0.48(-0.55%)
Aug 17, 2006 86.80 88.03 86.66 87.19 458,153 +0.63(+0.73%)
Aug 16, 2006 86.14 86.83 85.93 86.56 303,115 +1.30(+1.52%)
Aug 15, 2006 84.54 85.47 84.54 85.27 425,161 +1.43(+1.70%)
Aug 14, 2006 84.46 84.79 83.68 83.84 180,555 +0.45(+0.54%)
Aug 11, 2006 83.87 84.00 83.05 83.39 216,382 -1.47(-1.74%)
Aug 10, 2006 85.12 85.14 84.39 84.86 310,332 +0.36(+0.43%)
Aug 09, 2006 84.73 85.14 84.34 84.50 583,807 +1.39(+1.67%)
Aug 08, 2006 83.80 84.50 82.75 83.11 422,068 +1.13(+1.37%)
Aug 07, 2006 81.94 82.79 81.66 81.99 493,723 -1.92(-2.29%)
Aug 04, 2006 85.24 85.73 83.30 83.91 779,956 +0.91(+1.09%)
Aug 03, 2006 82.14 83.54 81.86 83.00 507,255 +1.44(+1.77%)
Aug 02, 2006 81.82 81.97 80.89 81.56 506,353 +1.25(+1.56%)
Aug 01, 2006 80.76 80.76 79.82 80.31 265,097 -1.33(-1.63%)
Jul 31, 2006 82.33 82.33 81.58 81.64 203,108 -0.29(-0.36%)
Jul 28, 2006 80.79 82.06 80.71 81.94 397,324 +1.94(+2.42%)
Jul 27, 2006 80.23 80.85 79.53 80.00 273,861 +1.04(+1.32%)
Jul 26, 2006 79.92 79.92 78.37 78.96 378,250 -0.65(-0.82%)
Jul 25, 2006 79.15 80.09 78.92 79.61 336,623 +1.59(+2.04%)
Jul 24, 2006 77.59 78.30 77.44 78.02 261,617 +1.37(+1.79%)
Jul 21, 2006 76.69 76.97 76.30 76.65 398,484 -0.05(-0.06%)
Jul 20, 2006 77.30 78.08 76.43 76.69 873,262 +0.16(+0.20%)
Jul 19, 2006 74.63 77.01 74.49 76.54 389,462 +2.18(+2.93%)
Jul 18, 2006 74.68 75.06 73.34 74.36 539,345 -1.02(-1.36%)
Jul 17, 2006 75.27 75.76 75.04 75.38 260,458 -0.63(-0.83%)
Jul 14, 2006 76.04 76.24 75.38 76.01 446,039 -0.88(-1.15%)
Jul 13, 2006 79.16 79.16 76.84 76.90 967,728 -2.66(-3.35%)
Jul 12, 2006 80.54 80.51 79.26 79.56 969,919 -2.47(-3.01%)
Jul 11, 2006 81.47 82.14 80.78 82.02 293,063 +0.17(+0.21%)
Jul 10, 2006 82.26 82.43 81.61 81.85 315,230 +0.86(+1.06%)
Jul 07, 2006 81.09 81.75 80.87 80.99 304,791 +0.86(+1.07%)
Jul 06, 2006 80.03 80.48 79.76 80.13 363,429 +0.71(+0.89%)
Jul 05, 2006 80.06 80.08 78.84 79.43 449,647 -2.08(-2.55%)
Jul 03, 2006 80.48 81.62 80.48 81.50 321,931 +0.35(+0.43%)
Jun 30, 2006 81.28 81.44 80.56 81.16 419,233 +1.83(+2.31%)
Jun 29, 2006 77.17 79.32 76.97 79.32 375,801 +2.76(+3.61%)
Jun 28, 2006 76.70 76.81 76.28 76.56 327,602 +0.33(+0.43%)
Jun 27, 2006 77.69 77.70 76.23 76.24 300,538 -1.74(-2.23%)
Jun 26, 2006 77.72 78.02 77.38 77.97 215,738 +0.62(+0.80%)
Jun 23, 2006 77.50 77.71 77.06 77.35 368,327 -0.91(-1.16%)
Jun 22, 2006 79.43 79.43 78.20 78.26 297,445 -0.32(-0.40%)
Jun 21, 2006 77.90 79.11 77.78 78.58 289,326 +0.49(+0.63%)
Jun 20, 2006 78.84 78.84 78.07 78.09 216,897 +0.03(+0.04%)
Jun 19, 2006 78.88 79.03 77.88 78.06 333,272 -0.05(-0.07%)
Jun 16, 2006 78.76 78.76 77.89 78.11 379,410 -0.09(-0.12%)
Jun 15, 2006 76.79 78.56 76.62 78.21 746,706 +2.04(+2.68%)
Jun 14, 2006 75.17 76.32 75.17 76.17 2,009,044 +2.06(+2.77%)
Jun 13, 2006 75.19 75.65 73.87 74.11 834,213 -3.24(-4.19%)
Jun 12, 2006 78.22 79.11 77.30 77.35 414,980 -0.67(-0.86%)
Jun 09, 2006 79.15 79.15 77.70 78.02 560,609 -0.73(-0.93%)
Jun 08, 2006 78.17 78.87 76.36 78.75 1,261,951 -2.23(-2.75%)
Jun 07, 2006 81.08 81.92 80.86 80.98 511,508 -0.97(-1.18%)
Jun 06, 2006 82.72 82.72 80.67 81.95 734,720 -0.78(-0.94%)
Jun 05, 2006 84.11 84.12 82.64 82.72 311,879 -2.28(-2.68%)
Jun 02, 2006 85.45 85.77 84.82 85.00 352,733 +0.71(+0.84%)
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.