Toyota Motor Corp Ltd Ord ADR (NY: TM )

183.47 +6.76 (+3.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 100.39 100.97 99.91 99.91 376,870 -0.48(-0.48%)
Apr 27, 2007 100.67 101.08 100.35 100.39 500,468 -0.29(-0.29%)
Apr 26, 2007 100.30 100.86 99.97 100.67 972,256 -0.48(-0.47%)
Apr 25, 2007 100.80 101.59 100.38 101.15 1,193,687 -0.79(-0.77%)
Apr 24, 2007 102.68 102.68 101.72 101.94 683,374 -0.81(-0.79%)
Apr 23, 2007 102.85 102.99 102.65 102.75 778,048 -0.87(-0.84%)
Apr 20, 2007 102.86 103.77 102.86 103.62 1,132,678 +1.45(+1.42%)
Apr 19, 2007 101.57 102.48 101.23 102.17 979,426 +0.42(+0.41%)
Apr 18, 2007 101.31 102.19 101.17 101.75 759,210 +1.13(+1.12%)
Apr 17, 2007 100.66 100.96 100.25 100.62 1,064,985 -0.36(-0.36%)
Apr 16, 2007 99.69 101.37 99.50 100.99 1,294,680 +1.00(+1.00%)
Apr 13, 2007 99.56 100.16 99.41 99.99 1,549,047 -2.37(-2.32%)
Apr 12, 2007 101.91 102.43 101.43 102.36 647,036 -0.11(-0.11%)
Apr 11, 2007 103.41 103.45 102.33 102.47 863,728 -1.61(-1.54%)
Apr 10, 2007 103.59 104.40 103.34 104.08 1,131,098 +0.16(+0.16%)
Apr 09, 2007 104.29 104.33 103.59 103.92 603,163 -0.16(-0.16%)
Apr 05, 2007 103.50 104.47 103.36 104.08 1,205,233 -1.03(-0.98%)
Apr 04, 2007 105.03 105.73 104.70 105.11 808,187 +0.62(+0.60%)
Apr 03, 2007 103.43 104.91 103.12 104.48 1,482,447 +0.05(+0.05%)
Apr 02, 2007 104.40 104.79 103.78 104.43 615,438 -1.02(-0.97%)
Mar 30, 2007 105.73 106.30 105.25 105.45 687,506 -1.47(-1.38%)
Mar 29, 2007 106.79 107.12 105.93 106.93 529,636 +0.90(+0.85%)
Mar 28, 2007 107.43 107.43 105.84 106.03 1,063,769 -1.97(-1.83%)
Mar 27, 2007 108.20 108.20 107.40 108.00 365,811 -1.18(-1.09%)
Mar 26, 2007 109.23 109.25 108.16 109.19 298,604 -0.40(-0.36%)
Mar 23, 2007 109.93 109.99 109.33 109.58 654,085 +0.31(+0.29%)
Mar 22, 2007 109.24 109.81 108.64 109.27 653,356 -0.60(-0.55%)
Mar 21, 2007 108.60 109.87 107.81 109.87 859,474 +1.22(+1.12%)
Mar 20, 2007 108.16 109.03 108.16 108.65 397,895 +0.41(+0.38%)
Mar 19, 2007 107.35 108.31 107.32 108.24 382,218 +1.36(+1.27%)
Mar 16, 2007 106.99 107.90 106.67 106.89 415,761 -0.69(-0.64%)
Mar 15, 2007 107.36 107.84 107.06 107.58 509,948 +0.63(+0.59%)
Mar 14, 2007 106.97 107.54 105.17 106.95 1,023,785 -0.63(-0.59%)
Mar 13, 2007 109.77 109.77 107.38 107.58 621,150 -2.18(-1.99%)
Mar 12, 2007 109.46 110.03 108.78 109.77 709,625 +0.21(+0.20%)
Mar 09, 2007 110.51 110.83 109.35 109.55 566,217 -1.07(-0.97%)
Mar 08, 2007 111.06 111.60 110.26 110.62 799,802 +1.25(+1.14%)
Mar 07, 2007 109.63 110.08 109.21 109.37 629,900 +0.16(+0.14%)
Mar 06, 2007 108.98 109.34 108.10 109.21 1,126,358 +3.97(+3.77%)
Mar 05, 2007 105.57 106.55 105.14 105.25 804,420 -0.97(-0.91%)
Mar 02, 2007 108.10 107.56 105.71 106.22 1,356,418 -1.80(-1.67%)
Mar 01, 2007 107.39 108.38 105.13 108.02 1,996,531 -1.91(-1.74%)
Feb 28, 2007 111.20 111.40 109.09 109.93 1,469,565 +0.52(+0.47%)
Feb 27, 2007 113.55 113.55 106.98 109.41 1,574,204 -3.34(-2.96%)
Feb 26, 2007 112.64 113.13 111.82 112.75 415,498 +1.26(+1.13%)
Feb 23, 2007 111.74 111.95 111.34 111.49 499,375 -0.12(-0.11%)
Feb 22, 2007 111.78 111.91 111.13 111.62 329,108 +0.05(+0.04%)
Feb 21, 2007 111.39 111.86 111.21 111.57 388,173 -0.96(-0.85%)
Feb 20, 2007 112.32 113.02 111.77 112.53 423,296 -0.32(-0.29%)
Feb 16, 2007 112.74 112.85 112.14 112.85 486,006 +0.31(+0.28%)
Feb 15, 2007 112.79 112.82 112.01 112.54 509,948 +0.22(+0.20%)
Feb 14, 2007 110.93 112.78 110.93 112.32 1,153,382 +1.35(+1.22%)
Feb 13, 2007 110.53 110.97 110.30 110.97 590,322 +2.53(+2.33%)
Feb 12, 2007 109.00 109.15 108.08 108.44 342,987 -0.22(-0.20%)
Feb 09, 2007 109.83 110.00 108.38 108.66 731,136 -0.03(-0.03%)
Feb 08, 2007 108.95 108.95 108.19 108.70 540,209 -0.69(-0.63%)
Feb 07, 2007 109.52 109.68 108.75 109.39 466,561 -0.62(-0.57%)
Feb 06, 2007 109.84 110.59 108.83 110.01 694,555 +2.67(+2.48%)
Feb 05, 2007 106.97 107.70 106.97 107.35 543,977 -0.67(-0.62%)
Feb 02, 2007 108.33 108.34 107.53 108.01 567,189 -1.65(-1.51%)
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.