Toyota Motor Corp Ltd Ord ADR (NY: TM )

184.15 +7.44 (+4.21%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 99.06 99.42 98.67 99.36 507,031 +0.58(+0.59%)
May 30, 2007 98.24 98.82 98.12 98.78 985,147 -0.14(-0.14%)
May 29, 2007 99.20 99.64 98.48 98.92 913,070 +0.18(+0.18%)
May 25, 2007 98.82 99.13 98.62 98.74 467,047 -0.26(-0.27%)
May 24, 2007 99.97 100.34 98.65 99.00 767,717 -0.05(-0.05%)
May 23, 2007 98.87 99.47 98.12 99.05 731,622 +0.88(+0.90%)
May 22, 2007 98.36 98.57 98.02 98.17 681,187 -0.88(-0.89%)
May 21, 2007 99.46 99.45 98.93 99.05 1,217,507 -1.19(-1.19%)
May 18, 2007 100.39 100.58 99.73 100.25 515,660 +0.27(+0.27%)
May 17, 2007 99.83 100.44 99.53 99.97 1,071,426 -0.83(-0.82%)
May 16, 2007 100.53 100.87 100.28 100.81 1,077,381 +0.58(+0.58%)
May 15, 2007 100.39 101.21 99.98 100.22 734,782 -0.29(-0.29%)
May 14, 2007 100.18 100.67 99.81 100.51 1,124,535 +1.82(+1.84%)
May 11, 2007 97.57 98.95 97.64 98.69 928,747 +2.58(+2.69%)
May 10, 2007 96.89 97.17 95.65 96.11 1,584,230 -2.03(-2.07%)
May 09, 2007 99.06 98.75 97.97 98.14 1,219,938 -1.02(-1.03%)
May 08, 2007 99.27 99.28 98.52 99.16 615,073 -0.84(-0.84%)
May 07, 2007 99.67 100.14 99.50 100.00 709,747 +0.49(+0.50%)
May 04, 2007 99.17 99.67 99.08 99.50 605,472 +0.44(+0.44%)
May 03, 2007 98.96 99.29 98.70 99.07 764,314 +0.07(+0.07%)
May 02, 2007 99.53 99.55 97.19 99.00 1,453,523 -1.00(-1.00%)
May 01, 2007 100.17 100.18 99.59 100.00 408,712 +0.09(+0.09%)
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%)
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.