Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.68 -0.47 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 79.97 79.97 79.24 79.31 209,099 -0.29(-0.36%)
Jul 28, 2006 78.48 79.70 78.40 79.59 409,044 +1.88(+2.42%)
Jul 27, 2006 77.93 78.54 77.25 77.71 281,939 +1.01(+1.32%)
Jul 26, 2006 77.63 77.63 76.12 76.70 389,408 -0.63(-0.82%)
Jul 25, 2006 76.88 77.80 76.66 77.33 346,553 +1.55(+2.04%)
Jul 24, 2006 75.37 76.06 75.22 75.79 269,335 +1.33(+1.79%)
Jul 21, 2006 74.50 74.76 74.11 74.45 410,238 -0.05(-0.06%)
Jul 20, 2006 75.08 75.84 74.24 74.50 899,022 +0.15(+0.20%)
Jul 19, 2006 72.49 74.81 72.36 74.35 400,951 +2.12(+2.93%)
Jul 18, 2006 72.54 72.91 71.24 72.23 555,255 -0.99(-1.36%)
Jul 17, 2006 73.12 73.58 72.89 73.22 268,141 -0.61(-0.83%)
Jul 14, 2006 73.86 74.06 73.22 73.83 459,196 -0.86(-1.15%)
Jul 13, 2006 76.89 76.89 74.64 74.69 996,274 -2.59(-3.35%)
Jul 12, 2006 78.23 78.20 76.99 77.28 998,530 -2.40(-3.01%)
Jul 11, 2006 79.14 79.79 78.46 79.67 301,708 +0.17(+0.21%)
Jul 10, 2006 79.90 80.07 79.27 79.51 324,528 +0.84(+1.06%)
Jul 07, 2006 78.76 79.40 78.55 78.67 313,782 +0.84(+1.07%)
Jul 06, 2006 77.74 78.17 77.47 77.84 374,150 +0.69(+0.89%)
Jul 05, 2006 77.77 77.78 76.58 77.15 462,911 -2.02(-2.55%)
Jul 03, 2006 78.17 79.28 78.17 79.17 331,428 +0.34(+0.43%)
Jun 30, 2006 78.95 79.10 78.25 78.83 431,599 +1.78(+2.31%)
Jun 29, 2006 74.96 77.05 74.76 77.05 386,887 +2.68(+3.61%)
Jun 28, 2006 74.50 74.61 74.09 74.37 337,266 +0.32(+0.43%)
Jun 27, 2006 75.47 75.48 74.04 74.05 309,403 -1.69(-2.23%)
Jun 26, 2006 75.49 75.79 75.17 75.74 222,102 +0.60(+0.80%)
Jun 23, 2006 75.28 75.48 74.85 75.14 379,192 -0.88(-1.16%)
Jun 22, 2006 77.16 77.16 75.96 76.02 306,219 -0.31(-0.40%)
Jun 21, 2006 75.67 76.84 75.55 76.33 297,860 +0.47(+0.63%)
Jun 20, 2006 76.58 76.58 75.83 75.85 223,296 +0.03(+0.04%)
Jun 19, 2006 76.62 76.77 75.65 75.82 343,103 -0.05(-0.07%)
Jun 16, 2006 76.50 76.50 75.66 75.88 390,602 -0.09(-0.12%)
Jun 15, 2006 74.59 76.31 74.43 75.97 768,732 +1.98(+2.68%)
Jun 14, 2006 73.01 74.13 73.01 73.98 2,068,308 +2.00(+2.77%)
Jun 13, 2006 73.03 73.49 71.75 71.99 858,820 -3.15(-4.19%)
Jun 12, 2006 75.98 76.84 75.08 75.14 427,221 -0.65(-0.86%)
Jun 09, 2006 76.88 76.88 75.48 75.79 577,146 -0.71(-0.93%)
Jun 08, 2006 75.93 76.61 74.17 76.49 1,299,177 -2.16(-2.75%)
Jun 07, 2006 78.75 79.58 78.54 78.66 526,596 -0.94(-1.18%)
Jun 06, 2006 80.35 80.35 78.36 79.60 756,393 -0.75(-0.94%)
Jun 05, 2006 81.70 81.71 80.27 80.35 321,079 -2.22(-2.68%)
Jun 02, 2006 83.00 83.31 82.39 82.57 363,138 +0.69(+0.84%)
Jun 01, 2006 80.38 81.94 80.27 81.88 577,677 +0.95(+1.17%)
May 31, 2006 80.42 81.31 80.13 80.93 532,036 -0.33(-0.41%)
May 30, 2006 82.75 82.75 81.25 81.26 312,057 -1.80(-2.17%)
May 26, 2006 82.76 83.41 82.35 83.07 358,892 +0.93(+1.14%)
May 25, 2006 81.59 82.15 81.33 82.13 475,515 -0.28(-0.34%)
May 24, 2006 82.72 82.73 81.21 82.41 465,299 +0.95(+1.17%)
May 23, 2006 81.20 82.68 81.14 81.46 561,225 +0.34(+0.42%)
May 22, 2006 81.01 81.72 79.89 81.12 789,032 -1.72(-2.07%)
May 19, 2006 82.76 83.10 81.48 82.84 604,212 -0.52(-0.62%)
May 18, 2006 83.53 84.18 82.81 83.36 709,824 +0.60(+0.73%)
May 17, 2006 85.70 85.73 81.97 82.76 1,100,559 -2.15(-2.53%)
May 16, 2006 85.06 85.21 84.68 84.91 443,142 -0.11(-0.12%)
May 15, 2006 84.78 85.13 84.31 85.01 914,014 +0.82(+0.98%)
May 12, 2006 87.13 87.14 83.45 84.19 1,562,011 -3.75(-4.26%)
May 11, 2006 89.13 89.17 87.81 87.94 826,049 -3.15(-3.46%)
May 10, 2006 92.89 92.93 91.05 91.09 598,242 -0.72(-0.79%)
May 09, 2006 91.47 91.97 91.18 91.81 411,565 +0.34(+0.37%)
May 08, 2006 91.95 92.02 91.39 91.47 421,914 -1.59(-1.71%)
May 05, 2006 92.33 93.46 91.90 93.06 466,626 +1.39(+1.51%)
May 04, 2006 91.82 92.28 91.45 91.67 359,821 +0.43(+0.47%)
May 03, 2006 91.39 91.49 91.05 91.24 292,023 +0.02(+0.02%)
May 02, 2006 90.67 91.88 90.07 91.22 472,066 +2.75(+3.11%)
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.