Toyota Motor Corp Ltd Ord ADR (NY: TM )

202.42 USD -5.05 (-2.43%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 115.85 116.40 115.05 115.68 392,100 +2.39(+2.11%)
Aug 30, 2007 112.70 114.23 112.37 113.29 322,000 -1.52(-1.32%)
Aug 29, 2007 113.02 114.98 112.66 114.81 445,800 +1.80(+1.59%)
Aug 28, 2007 115.00 115.17 112.94 113.01 274,700 -2.18(-1.89%)
Aug 27, 2007 115.46 116.00 115.11 115.19 230,500 -1.40(-1.20%)
Aug 24, 2007 114.96 116.75 114.72 116.59 231,200 +1.28(+1.11%)
Aug 23, 2007 115.10 115.65 114.88 115.31 403,900 +0.00(+0.00%)
Aug 22, 2007 114.51 115.64 114.50 115.31 442,500 +0.82(+0.72%)
Aug 21, 2007 113.65 114.98 113.65 114.49 563,700 +0.84(+0.74%)
Aug 20, 2007 114.52 114.52 112.61 113.65 823,000 -0.86(-0.75%)
Aug 17, 2007 113.58 114.99 111.91 114.51 1,024,100 +0.60(+0.53%)
Aug 16, 2007 114.21 115.53 110.00 113.91 1,393,700 -1.35(-1.17%)
Aug 15, 2007 117.00 117.49 115.11 115.26 520,800 -2.73(-2.31%)
Aug 14, 2007 119.36 119.37 117.80 117.99 396,000 -1.41(-1.18%)
Aug 13, 2007 119.92 120.55 119.40 119.40 350,400 +0.07(+0.06%)
Aug 10, 2007 119.86 120.19 117.21 119.33 693,200 -0.46(-0.38%)
Aug 09, 2007 120.71 121.21 119.50 119.79 899,400 -3.43(-2.78%)
Aug 08, 2007 122.49 123.35 122.24 123.22 506,600 +0.81(+0.66%)
Aug 07, 2007 121.45 122.90 121.38 122.41 725,500 +1.26(+1.04%)
Aug 06, 2007 121.99 122.19 118.81 121.15 797,000 +1.70(+1.42%)
Aug 03, 2007 119.45 119.99 118.59 119.45 766,400 +0.86(+0.73%)
Aug 02, 2007 118.01 119.17 117.62 118.59 776,800 -0.58(-0.49%)
Aug 01, 2007 120.96 121.66 117.62 119.17 1,153,500 -1.46(-1.21%)
Jul 31, 2007 121.49 122.36 120.50 120.63 423,700 -1.16(-0.95%)
Jul 30, 2007 122.12 122.60 121.00 121.79 639,300 +1.31(+1.09%)
Jul 27, 2007 121.74 121.74 119.04 120.48 679,900 +1.28(+1.07%)
Jul 26, 2007 122.32 122.35 117.05 119.20 1,258,500 -3.09(-2.53%)
Jul 25, 2007 123.39 123.41 121.50 122.29 557,900 -0.20(-0.16%)
Jul 24, 2007 123.78 123.78 122.31 122.49 418,000 -0.70(-0.57%)
Jul 23, 2007 122.91 123.60 122.78 123.19 289,700 +0.28(+0.23%)
Jul 20, 2007 123.65 123.77 121.85 122.91 679,600 -0.80(-0.65%)
Jul 19, 2007 123.69 124.03 123.46 123.71 342,700 +1.10(+0.90%)
Jul 18, 2007 122.25 122.67 121.24 122.61 751,400 -1.36(-1.10%)
Jul 17, 2007 124.00 124.47 123.70 123.97 534,900 -1.87(-1.49%)
Jul 16, 2007 126.10 126.39 125.73 125.84 224,600 -0.14(-0.11%)
Jul 13, 2007 125.70 126.34 125.50 125.98 283,300 -0.32(-0.25%)
Jul 12, 2007 125.00 126.35 124.93 126.30 383,600 +0.63(+0.50%)
Jul 11, 2007 125.53 125.81 125.00 125.67 919,700 -0.04(-0.03%)
Jul 10, 2007 126.34 126.51 125.54 125.71 320,300 -1.22(-0.96%)
Jul 09, 2007 126.90 127.30 126.67 126.93 197,400 +0.70(+0.55%)
Jul 06, 2007 126.35 126.80 126.06 126.23 305,200 -0.96(-0.75%)
Jul 05, 2007 127.78 127.78 126.55 127.19 304,600 -0.78(-0.61%)
Jul 03, 2007 127.85 128.33 127.07 127.97 237,400 -0.15(-0.12%)
Jul 02, 2007 127.27 128.20 127.00 128.12 511,100 +2.24(+1.78%)
Jun 29, 2007 126.03 126.49 125.26 125.88 545,900 +1.21(+0.97%)
Jun 28, 2007 123.89 125.15 123.80 124.67 496,400 +0.82(+0.66%)
Jun 27, 2007 123.60 124.02 122.71 123.85 651,900 +0.35(+0.28%)
Jun 26, 2007 124.42 124.52 123.33 123.50 405,900 +0.39(+0.32%)
Jun 25, 2007 123.13 124.12 122.64 123.11 305,700 +0.09(+0.07%)
Jun 22, 2007 124.05 124.20 122.60 123.02 285,000 -1.97(-1.58%)
Jun 21, 2007 124.82 125.00 123.71 124.99 530,200 +1.29(+1.04%)
Jun 20, 2007 125.13 125.43 123.38 123.70 585,700 -1.50(-1.20%)
Jun 19, 2007 125.23 125.48 124.72 125.20 232,900 +0.21(+0.17%)
Jun 18, 2007 125.60 125.60 124.28 124.99 272,600 -0.46(-0.37%)
Jun 15, 2007 125.00 125.56 124.82 125.45 495,600 +1.73(+1.40%)
Jun 14, 2007 123.50 124.02 123.01 123.72 318,200 -0.09(-0.07%)
Jun 13, 2007 123.25 123.91 122.93 123.81 314,900 +1.47(+1.20%)
Jun 12, 2007 122.89 123.61 122.30 122.34 372,000 -1.65(-1.33%)
Jun 11, 2007 124.84 124.90 123.81 123.99 401,630 -0.46(-0.37%)
Jun 08, 2007 122.00 124.70 121.50 124.45 672,800 +1.32(+1.07%)
Jun 07, 2007 125.00 125.17 122.68 123.13 890,100 -0.23(-0.19%)
Jun 06, 2007 125.49 125.49 122.80 123.36 826,000 -1.68(-1.34%)
Jun 05, 2007 124.94 125.49 124.77 125.04 807,100 +0.79(+0.64%)
Jun 04, 2007 123.75 124.36 123.13 124.25 651,000 +1.31(+1.07%)
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.