Toyota Motor Corp Ltd Ord ADR (NY: TM )

176.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 96.76 97.09 96.11 96.16 352,442 +0.81(+0.85%)
Sep 27, 2007 94.63 95.51 94.63 95.35 342,355 +0.81(+0.86%)
Sep 26, 2007 94.87 94.87 93.39 94.53 442,498 -0.34(-0.36%)
Sep 25, 2007 94.63 95.39 94.49 94.87 354,022 +0.53(+0.57%)
Sep 24, 2007 94.63 95.86 93.93 94.34 524,289 -0.34(-0.36%)
Sep 21, 2007 94.30 94.90 94.29 94.67 538,508 -0.20(-0.21%)
Sep 20, 2007 95.00 95.34 94.30 94.87 740,859 -0.13(-0.14%)
Sep 19, 2007 94.95 95.72 94.73 95.00 497,187 +1.42(+1.52%)
Sep 18, 2007 91.88 93.62 91.72 93.58 535,713 +0.87(+0.94%)
Sep 17, 2007 92.57 92.99 92.32 92.71 308,083 -0.42(-0.45%)
Sep 14, 2007 92.68 93.39 92.37 93.13 256,432 +0.66(+0.71%)
Sep 13, 2007 92.77 93.05 92.38 92.47 665,023 -0.63(-0.67%)
Sep 12, 2007 93.19 93.51 92.65 93.09 450,033 -0.09(-0.10%)
Sep 11, 2007 93.03 93.54 92.92 93.19 307,840 +0.64(+0.69%)
Sep 10, 2007 94.63 94.63 92.10 92.54 497,309 -0.68(-0.73%)
Sep 07, 2007 93.80 93.80 92.68 93.23 428,764 -1.79(-1.89%)
Sep 06, 2007 94.42 95.52 94.12 95.02 532,796 +0.17(+0.18%)
Sep 05, 2007 95.03 95.11 94.21 94.85 353,050 -1.38(-1.44%)
Sep 04, 2007 95.90 96.41 95.52 96.23 464,130 +1.05(+1.10%)
Aug 31, 2007 95.32 95.78 94.67 95.18 476,527 +1.97(+2.11%)
Aug 30, 2007 92.73 93.99 92.46 93.22 391,333 -1.25(-1.32%)
Aug 29, 2007 93.00 94.61 92.70 94.47 541,789 +1.48(+1.59%)
Aug 28, 2007 94.63 94.77 92.93 92.99 333,848 -1.79(-1.89%)
Aug 27, 2007 95.00 95.45 94.72 94.78 280,131 -1.15(-1.20%)
Aug 24, 2007 94.59 96.07 94.39 95.93 280,982 +1.05(+1.11%)
Aug 23, 2007 94.71 95.16 94.53 94.88 490,867 +0.00(+0.00%)
Aug 22, 2007 94.22 95.15 94.21 94.88 537,779 +0.67(+0.72%)
Aug 21, 2007 93.51 94.61 93.51 94.21 685,076 +0.69(+0.74%)
Aug 20, 2007 94.23 94.23 92.66 93.51 1,000,208 -0.71(-0.75%)
Aug 17, 2007 93.46 94.62 92.08 94.22 1,244,609 +0.49(+0.53%)
Aug 16, 2007 93.98 95.06 90.51 93.73 1,693,791 -1.11(-1.17%)
Aug 15, 2007 96.27 96.67 94.72 94.84 632,938 -2.25(-2.31%)
Aug 14, 2007 98.21 98.22 96.93 97.09 481,266 -1.16(-1.18%)
Aug 13, 2007 98.67 99.19 98.25 98.25 425,848 +0.06(+0.06%)
Aug 10, 2007 98.62 98.90 96.44 98.19 842,460 -0.38(-0.38%)
Aug 09, 2007 99.32 99.73 98.33 98.57 1,093,059 -2.82(-2.78%)
Aug 08, 2007 100.79 101.50 100.58 101.39 615,681 +0.67(+0.66%)
Aug 07, 2007 99.93 101.13 99.87 100.72 881,714 +1.04(+1.04%)
Aug 06, 2007 100.38 100.54 97.76 99.69 968,610 +1.40(+1.42%)
Aug 03, 2007 98.29 98.73 97.58 98.29 931,421 +0.71(+0.73%)
Aug 02, 2007 97.10 98.06 96.78 97.58 944,060 -0.48(-0.49%)
Aug 01, 2007 99.53 100.11 96.78 98.06 1,401,871 -1.20(-1.21%)
Jul 31, 2007 99.97 100.68 99.15 99.26 514,931 -0.95(-0.95%)
Jul 30, 2007 100.48 100.88 99.56 100.21 776,954 +1.08(+1.09%)
Jul 27, 2007 100.17 100.17 97.95 99.13 826,296 +1.05(+1.07%)
Jul 26, 2007 100.65 100.67 96.31 98.08 1,529,480 -2.54(-2.53%)
Jul 25, 2007 101.53 101.55 99.97 100.62 678,027 -0.16(-0.16%)
Jul 24, 2007 101.85 101.85 100.64 100.79 508,003 -0.58(-0.57%)
Jul 23, 2007 101.13 101.70 101.03 101.36 352,078 +0.23(+0.23%)
Jul 20, 2007 101.74 101.84 100.26 101.13 825,931 -0.66(-0.65%)
Jul 19, 2007 101.78 102.06 101.59 101.79 416,490 +0.91(+0.90%)
Jul 18, 2007 100.59 100.94 99.76 100.89 913,191 -1.12(-1.10%)
Jul 17, 2007 102.03 102.42 101.78 102.01 650,074 -1.54(-1.49%)
Jul 16, 2007 103.76 104.00 103.45 103.55 272,960 -0.11(-0.11%)
Jul 13, 2007 103.43 103.96 103.27 103.66 344,300 -0.26(-0.25%)
Jul 12, 2007 102.85 103.96 102.80 103.92 466,196 +0.52(+0.50%)
Jul 11, 2007 103.29 103.52 102.85 103.41 1,117,730 -0.03(-0.03%)
Jul 10, 2007 103.96 104.10 103.30 103.44 389,267 -1.00(-0.96%)
Jul 09, 2007 104.42 104.75 104.23 104.44 239,904 +0.58(+0.55%)
Jul 06, 2007 103.96 104.33 103.73 103.87 370,915 -0.79(-0.75%)
Jul 05, 2007 105.14 105.14 104.13 104.66 370,186 -0.64(-0.61%)
Jul 03, 2007 105.20 105.59 104.56 105.30 288,517 -0.12(-0.12%)
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.