Toyota Motor Corp Ltd Ord ADR (NY: TM )

176.71 +3.56 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 75.88 76.69 75.72 76.37 284,263 +1.28(+1.71%)
Oct 28, 2005 74.55 75.18 74.33 75.08 299,941 +0.81(+1.09%)
Oct 27, 2005 75.06 75.07 73.97 74.28 333,848 -0.15(-0.20%)
Oct 26, 2005 74.26 74.83 74.19 74.42 354,265 +1.09(+1.49%)
Oct 25, 2005 73.34 73.65 73.07 73.33 244,765 +0.16(+0.22%)
Oct 24, 2005 72.16 73.26 72.10 73.17 419,528 +1.34(+1.87%)
Oct 21, 2005 72.39 72.39 70.80 71.82 682,280 -0.19(-0.26%)
Oct 20, 2005 72.86 73.19 71.78 72.01 891,802 -1.88(-2.55%)
Oct 19, 2005 74.19 74.22 73.44 73.90 935,675 -1.24(-1.65%)
Oct 18, 2005 75.40 75.40 74.82 75.14 315,375 -0.44(-0.59%)
Oct 17, 2005 75.82 76.26 75.17 75.58 321,573 -0.21(-0.27%)
Oct 14, 2005 75.39 76.01 75.27 75.79 280,009 +0.71(+0.94%)
Oct 13, 2005 75.33 75.57 74.71 75.08 415,396 +0.10(+0.13%)
Oct 12, 2005 74.97 75.39 74.63 74.98 500,955 -0.61(-0.81%)
Oct 11, 2005 75.91 75.91 75.24 75.59 429,494 +1.83(+2.49%)
Oct 10, 2005 74.68 74.68 73.45 73.76 474,217 -0.77(-1.04%)
Oct 07, 2005 73.82 74.53 73.82 74.53 201,013 +1.24(+1.70%)
Oct 06, 2005 73.56 74.17 71.59 73.29 658,217 -1.59(-2.12%)
Oct 05, 2005 75.82 75.86 74.69 74.88 527,327 -1.34(-1.76%)
Oct 04, 2005 76.61 76.93 76.02 76.22 383,919 -0.28(-0.37%)
Oct 03, 2005 76.47 76.93 76.28 76.50 433,747 +0.49(+0.65%)
Sep 30, 2005 75.94 76.52 75.78 76.00 622,365 -1.31(-1.69%)
Sep 29, 2005 76.93 77.62 76.52 77.31 549,810 +2.21(+2.94%)
Sep 28, 2005 74.80 75.39 74.80 75.11 545,678 +2.44(+3.36%)
Sep 27, 2005 72.16 72.88 71.75 72.66 666,481 -0.92(-1.25%)
Sep 26, 2005 73.23 73.64 73.17 73.59 411,507 +2.30(+3.22%)
Sep 23, 2005 71.29 71.68 71.17 71.29 299,576 -0.25(-0.36%)
Sep 22, 2005 71.05 71.59 70.93 71.54 360,342 +0.05(+0.07%)
Sep 21, 2005 71.50 71.92 71.19 71.50 785,096 -0.52(-0.72%)
Sep 20, 2005 72.41 72.44 71.85 72.01 770,269 +1.48(+2.10%)
Sep 19, 2005 71.38 71.38 70.48 70.53 298,361 -0.85(-1.19%)
Sep 16, 2005 71.20 71.54 70.91 71.38 261,415 +0.62(+0.87%)
Sep 15, 2005 70.73 70.97 70.57 70.76 198,826 +0.80(+1.14%)
Sep 14, 2005 70.25 70.33 69.94 69.97 560,019 -0.27(-0.39%)
Sep 13, 2005 70.68 70.68 70.04 70.24 463,037 +0.21(+0.29%)
Sep 12, 2005 70.11 70.30 69.92 70.03 449,182 -0.03(-0.05%)
Sep 09, 2005 69.21 70.11 69.12 70.06 422,688 +1.28(+1.85%)
Sep 08, 2005 68.87 69.08 68.54 68.79 694,677 -0.15(-0.21%)
Sep 07, 2005 69.12 69.12 68.67 68.94 292,527 -0.06(-0.08%)
Sep 06, 2005 68.29 69.04 68.29 68.99 352,199 +1.47(+2.18%)
Sep 02, 2005 67.48 67.69 67.28 67.52 281,346 +0.55(+0.82%)
Sep 01, 2005 66.90 67.11 66.69 66.97 390,482 -0.49(-0.72%)
Aug 31, 2005 66.85 67.55 66.62 67.46 258,863 +0.39(+0.59%)
Aug 30, 2005 67.23 67.31 66.57 67.06 266,884 +0.15(+0.22%)
Aug 29, 2005 64.67 67.11 64.67 66.91 269,922 -0.56(-0.83%)
Aug 26, 2005 67.94 68.16 67.42 67.47 422,809 -0.60(-0.88%)
Aug 25, 2005 67.56 68.15 67.56 68.07 487,829 +1.30(+1.95%)
Aug 24, 2005 66.70 67.39 66.65 66.77 451,734 +0.08(+0.12%)
Aug 23, 2005 66.77 66.85 66.39 66.69 228,601 +0.04(+0.06%)
Aug 22, 2005 66.39 66.71 66.36 66.65 341,261 +1.48(+2.27%)
Aug 19, 2005 65.13 65.31 65.09 65.17 178,652 -0.35(-0.53%)
Aug 18, 2005 65.47 65.62 65.39 65.51 366,783 -0.02(-0.03%)
Aug 17, 2005 65.04 65.74 65.04 65.53 325,219 +0.88(+1.36%)
Aug 16, 2005 65.50 65.50 64.64 64.65 146,689 -0.86(-1.31%)
Aug 15, 2005 65.17 65.60 65.02 65.51 243,307 -0.32(-0.49%)
Aug 12, 2005 65.81 66.03 65.41 65.83 440,796 +0.28(+0.43%)
Aug 11, 2005 65.01 65.55 65.01 65.55 347,338 +1.02(+1.58%)
Aug 10, 2005 64.18 64.92 64.18 64.53 677,784 +2.29(+3.68%)
Aug 09, 2005 62.21 62.37 62.08 62.24 240,268 +0.58(+0.93%)
Aug 08, 2005 62.08 62.20 61.60 61.66 340,897 -0.12(-0.19%)
Aug 05, 2005 61.92 61.92 61.54 61.78 850,845 -0.86(-1.38%)
Aug 04, 2005 62.74 62.74 62.15 62.64 392,426 -0.19(-0.30%)
Aug 03, 2005 63.25 63.25 62.57 62.83 432,897 -0.49(-0.77%)
Aug 02, 2005 62.77 63.32 62.70 63.32 294,836 +0.54(+0.87%)
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.