Toyota Motor Corp Ltd Ord ADR (NY: TM )

141.84 +0.75 (+0.54%)
Streaming Delayed Price Updated: 11:15 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 78.49 80.06 78.49 78.76 734,022 -0.23(-0.29%)
Apr 29, 2008 78.49 79.38 78.49 78.99 365,659 -0.12(-0.16%)
Apr 28, 2008 79.13 79.60 78.70 79.11 397,849 -0.08(-0.10%)
Apr 25, 2008 78.38 79.46 78.38 79.19 668,402 +1.52(+1.96%)
Apr 24, 2008 77.07 78.14 76.73 77.67 666,787 +0.23(+0.30%)
Apr 23, 2008 77.40 77.78 76.86 77.44 407,244 -0.59(-0.76%)
Apr 22, 2008 78.91 78.91 77.69 78.03 721,901 -2.45(-3.05%)
Apr 21, 2008 79.53 80.65 79.15 80.48 713,881 +1.68(+2.14%)
Apr 18, 2008 77.97 79.11 77.89 78.80 992,122 +2.31(+3.02%)
Apr 17, 2008 75.65 76.74 75.65 76.48 719,709 +0.46(+0.60%)
Apr 16, 2008 75.51 76.24 74.83 76.03 860,374 +1.28(+1.71%)
Apr 15, 2008 73.92 74.80 73.91 74.75 697,981 +0.46(+0.62%)
Apr 14, 2008 75.16 75.16 74.14 74.29 656,030 -0.22(-0.29%)
Apr 11, 2008 74.80 74.80 73.72 74.51 965,685 +0.47(+0.64%)
Apr 10, 2008 74.16 74.67 73.72 74.03 3,642,920 +0.16(+0.22%)
Apr 09, 2008 75.19 75.19 73.78 73.87 951,620 -0.95(-1.28%)
Apr 08, 2008 75.46 75.46 74.54 74.82 1,047,976 -0.81(-1.07%)
Apr 07, 2008 76.04 76.22 75.42 75.63 1,502,833 -0.40(-0.52%)
Apr 04, 2008 76.46 76.57 75.69 76.03 1,593,296 -1.60(-2.06%)
Apr 03, 2008 79.29 79.29 77.44 77.63 1,392,558 -1.46(-1.84%)
Apr 02, 2008 80.05 80.15 78.61 79.08 1,461,721 -1.06(-1.32%)
Apr 01, 2008 78.52 80.28 78.45 80.14 1,831,939 +1.85(+2.37%)
Mar 31, 2008 77.82 78.63 77.44 78.28 1,002,687 -2.25(-2.79%)
Mar 28, 2008 80.45 81.19 80.16 80.53 2,170,170 +1.19(+1.50%)
Mar 27, 2008 80.70 80.70 79.29 79.35 557,645 -1.51(-1.87%)
Mar 26, 2008 81.47 82.75 80.76 80.86 476,196 -2.13(-2.56%)
Mar 25, 2008 82.99 83.22 81.30 82.99 526,872 +0.68(+0.83%)
Mar 24, 2008 81.47 83.82 81.41 82.30 1,089,827 +2.26(+2.82%)
Mar 21, 2008 79.06 80.31 77.53 80.05 722,592 +0.00(+0.00%)
Mar 20, 2008 79.06 80.31 77.53 80.05 722,592 +1.80(+2.30%)
Mar 19, 2008 79.15 80.36 78.17 78.25 1,011,559 -1.37(-1.72%)
Mar 18, 2008 77.90 79.70 77.81 79.61 870,650 +2.64(+3.43%)
Mar 17, 2008 76.32 78.00 75.93 76.97 1,229,614 -0.84(-1.08%)
Mar 14, 2008 80.12 80.22 76.93 77.81 1,625,421 -3.66(-4.50%)
Mar 13, 2008 80.62 81.90 79.46 81.47 902,557 -0.02(-0.02%)
Mar 12, 2008 83.04 83.04 81.40 81.49 497,376 -0.81(-0.99%)
Mar 11, 2008 81.15 82.30 80.81 82.30 992,399 +4.09(+5.23%)
Mar 10, 2008 79.54 80.04 77.97 78.21 854,678 -1.99(-2.49%)
Mar 07, 2008 81.02 81.02 79.68 80.21 897,618 -0.81(-1.00%)
Mar 06, 2008 81.35 82.21 80.73 81.02 850,680 -0.92(-1.13%)
Mar 05, 2008 81.79 82.56 81.21 81.94 723,190 +0.26(+0.32%)
Mar 04, 2008 82.86 82.86 80.83 81.68 1,162,575 -2.96(-3.50%)
Mar 03, 2008 83.80 84.70 83.41 84.64 1,035,892 +0.41(+0.49%)
Feb 29, 2008 85.35 85.35 83.92 84.23 688,084 -1.57(-1.83%)
Feb 28, 2008 86.49 86.49 85.58 85.80 529,478 -1.78(-2.04%)
Feb 27, 2008 86.94 88.33 86.94 87.58 965,480 +0.57(+0.65%)
Feb 26, 2008 85.90 87.53 85.49 87.01 661,132 +0.00(+0.00%)
Feb 25, 2008 86.37 87.15 85.73 87.01 680,519 +1.09(+1.27%)
Feb 22, 2008 85.98 86.32 84.14 85.92 1,189,500 -0.06(-0.07%)
Feb 21, 2008 87.68 87.68 85.97 85.98 618,023 -1.89(-2.15%)
Feb 20, 2008 88.03 88.33 86.52 87.88 607,762 -2.13(-2.37%)
Feb 19, 2008 90.73 91.24 89.17 90.01 1,203,371 +3.89(+4.51%)
Feb 18, 2008 86.21 86.63 85.05 86.12 0 +0.00(+0.00%)
Feb 15, 2008 86.21 86.63 85.05 86.12 406,947 +1.14(+1.34%)
Feb 14, 2008 85.74 86.11 84.69 84.98 465,933 -0.54(-0.64%)
Feb 13, 2008 86.73 86.73 84.77 85.52 815,559 -1.50(-1.72%)
Feb 12, 2008 86.32 87.81 86.32 87.02 998,564 +1.44(+1.69%)
Feb 11, 2008 84.57 85.76 83.96 85.58 690,001 +1.29(+1.53%)
Feb 08, 2008 84.62 85.49 83.68 84.29 524,567 -1.36(-1.59%)
Feb 07, 2008 85.55 85.97 84.37 85.65 1,447,226 +2.02(+2.41%)
Feb 06, 2008 84.83 85.84 83.59 83.63 1,412,923 +1.87(+2.29%)
Feb 05, 2008 83.03 83.03 81.56 81.76 939,923 -2.96(-3.50%)
Feb 04, 2008 85.28 85.67 84.59 84.72 510,344 -0.47(-0.56%)
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.