Toyota Motor Corp Ltd Ord ADR (NY: TM )

183.47 +6.76 (+3.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 97.08 97.47 96.85 97.09 519,427 -0.45(-0.46%)
Oct 30, 2006 97.64 97.88 96.93 97.55 325,462 -0.39(-0.40%)
Oct 27, 2006 98.76 98.89 97.75 97.94 362,165 -0.81(-0.82%)
Oct 26, 2006 98.30 99.04 98.02 98.76 282,683 +0.65(+0.66%)
Oct 25, 2006 97.85 98.35 97.51 98.11 303,951 +0.81(+0.84%)
Oct 24, 2006 96.84 97.55 96.58 97.29 373,589 +0.67(+0.70%)
Oct 23, 2006 95.76 96.80 95.53 96.62 422,202 +1.50(+1.57%)
Oct 20, 2006 95.49 95.56 94.70 95.12 341,140 +0.65(+0.69%)
Oct 19, 2006 94.34 94.61 94.01 94.47 254,731 +0.54(+0.58%)
Oct 18, 2006 94.21 94.53 93.58 93.93 258,620 +0.35(+0.37%)
Oct 17, 2006 93.97 93.97 93.32 93.58 511,649 -1.89(-1.98%)
Oct 16, 2006 95.24 95.88 95.08 95.47 370,186 -0.14(-0.15%)
Oct 13, 2006 95.32 95.74 94.94 95.61 382,947 -0.60(-0.62%)
Oct 12, 2006 95.26 96.34 95.26 96.21 266,519 +0.95(+1.00%)
Oct 11, 2006 94.66 95.53 94.63 95.26 412,965 +0.63(+0.67%)
Oct 10, 2006 94.21 94.83 93.80 94.63 276,849 +1.32(+1.41%)
Oct 09, 2006 93.83 93.83 92.95 93.31 238,081 -0.67(-0.71%)
Oct 06, 2006 94.25 94.25 93.54 93.98 271,137 -0.95(-1.01%)
Oct 05, 2006 95.45 95.45 94.46 94.93 533,525 +1.43(+1.53%)
Oct 04, 2006 92.07 93.77 91.91 93.50 1,202,680 +2.14(+2.34%)
Oct 03, 2006 90.60 91.70 90.48 91.36 655,300 +0.44(+0.48%)
Oct 02, 2006 90.26 91.42 90.24 90.92 575,089 +1.32(+1.47%)
Sep 29, 2006 89.88 89.88 89.29 89.61 268,707 -0.18(-0.20%)
Sep 28, 2006 89.52 89.89 89.22 89.79 178,895 +0.43(+0.48%)
Sep 27, 2006 89.03 89.69 89.03 89.36 282,197 +0.33(+0.37%)
Sep 26, 2006 88.41 89.12 88.22 89.03 349,283 -0.23(-0.26%)
Sep 25, 2006 88.65 89.47 88.13 89.26 212,073 +1.21(+1.37%)
Sep 22, 2006 88.70 88.71 87.69 88.05 190,683 -0.84(-0.94%)
Sep 21, 2006 89.66 89.66 88.55 88.89 315,132 +0.61(+0.69%)
Sep 20, 2006 88.32 88.46 87.68 88.28 346,366 +0.77(+0.87%)
Sep 19, 2006 87.68 88.00 87.10 87.52 389,753 -0.03(-0.04%)
Sep 18, 2006 87.54 87.66 87.10 87.55 272,231 +0.20(+0.23%)
Sep 15, 2006 87.67 88.32 87.10 87.35 349,404 -0.40(-0.46%)
Sep 14, 2006 87.93 88.03 87.01 87.75 341,383 +0.34(+0.39%)
Sep 13, 2006 86.92 87.81 86.69 87.42 424,754 +0.13(+0.15%)
Sep 12, 2006 86.69 87.55 86.40 87.29 411,021 +1.17(+1.36%)
Sep 11, 2006 86.41 86.48 85.39 86.12 1,118,702 -1.40(-1.60%)
Sep 08, 2006 88.03 88.03 87.31 87.52 246,466 +0.16(+0.19%)
Sep 07, 2006 87.88 87.88 86.93 87.35 302,736 -0.97(-1.10%)
Sep 06, 2006 88.87 89.15 88.29 88.32 232,126 -1.48(-1.65%)
Sep 05, 2006 89.82 89.93 89.39 89.80 159,936 +0.54(+0.61%)
Sep 01, 2006 88.31 89.48 88.57 89.26 434,598 +0.12(+0.13%)
Aug 31, 2006 89.07 89.31 88.72 89.15 187,766 +0.65(+0.73%)
Aug 30, 2006 88.37 88.64 88.14 88.50 216,205 -0.39(-0.44%)
Aug 29, 2006 89.15 89.15 87.91 88.89 354,995 +0.73(+0.83%)
Aug 28, 2006 87.14 88.40 87.14 88.16 218,028 +0.84(+0.96%)
Aug 25, 2006 87.63 88.33 86.41 87.32 625,646 -1.80(-2.02%)
Aug 24, 2006 90.31 90.31 88.66 89.12 277,822 -1.56(-1.72%)
Aug 23, 2006 91.25 91.80 90.24 90.68 281,346 -0.20(-0.22%)
Aug 22, 2006 91.30 91.30 90.48 90.88 144,380 +0.26(+0.28%)
Aug 21, 2006 90.78 90.94 90.51 90.63 190,319 -1.32(-1.44%)
Aug 18, 2006 92.57 92.57 91.19 91.95 210,371 -0.51(-0.55%)
Aug 17, 2006 92.05 93.35 91.89 92.46 432,046 +0.67(+0.73%)
Aug 16, 2006 91.34 92.07 91.12 91.79 285,843 +1.37(+1.52%)
Aug 15, 2006 89.65 90.63 89.65 90.42 400,934 +1.51(+1.70%)
Aug 14, 2006 89.56 89.92 88.73 88.91 170,266 +0.48(+0.54%)
Aug 11, 2006 88.94 89.08 88.07 88.43 204,052 -1.56(-1.74%)
Aug 10, 2006 90.26 90.28 89.49 89.99 292,649 +0.39(+0.43%)
Aug 09, 2006 89.85 90.28 89.44 89.61 550,540 +1.47(+1.67%)
Aug 08, 2006 88.87 89.61 87.75 88.13 398,017 +1.19(+1.37%)
Aug 07, 2006 86.89 87.80 86.59 86.94 465,589 -2.04(-2.29%)
Aug 04, 2006 90.40 90.91 88.33 88.98 735,511 +0.96(+1.09%)
Aug 03, 2006 87.10 88.59 86.81 88.02 478,350 +1.53(+1.77%)
Aug 02, 2006 86.77 86.92 85.78 86.49 477,499 +1.32(+1.56%)
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.