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 (%)
Dec 31, 2007 80.27 80.61 79.63 80.02 489,705 -0.32(-0.40%)
Dec 28, 2007 80.84 81.15 80.30 80.35 445,907 -0.69(-0.86%)
Dec 27, 2007 82.04 82.24 80.85 81.04 637,128 -1.02(-1.24%)
Dec 26, 2007 81.57 82.08 81.13 82.06 596,698 +1.22(+1.51%)
Dec 24, 2007 80.63 81.03 80.41 80.84 163,806 -0.11(-0.14%)
Dec 21, 2007 80.04 80.99 79.85 80.95 496,335 +1.16(+1.45%)
Dec 20, 2007 79.15 79.89 79.15 79.79 521,615 +0.21(+0.27%)
Dec 19, 2007 79.56 80.38 79.17 79.58 612,239 -0.54(-0.67%)
Dec 18, 2007 79.70 80.47 78.99 80.11 594,968 +0.83(+1.05%)
Dec 17, 2007 79.89 80.58 79.17 79.28 596,978 -0.84(-1.04%)
Dec 14, 2007 82.56 82.56 79.90 80.12 1,345,066 -3.11(-3.74%)
Dec 13, 2007 83.66 83.76 82.67 83.23 580,735 -1.58(-1.86%)
Dec 12, 2007 85.02 86.67 84.16 84.81 690,693 +1.17(+1.40%)
Dec 11, 2007 86.54 86.54 83.59 83.64 775,230 -2.99(-3.45%)
Dec 10, 2007 85.61 86.82 85.61 86.63 703,990 +0.55(+0.64%)
Dec 07, 2007 86.11 86.34 85.81 86.08 432,040 +0.60(+0.70%)
Dec 06, 2007 83.91 85.59 83.91 85.49 385,499 +0.82(+0.97%)
Dec 05, 2007 83.58 85.06 83.58 84.66 533,278 +1.21(+1.45%)
Dec 04, 2007 82.91 83.65 82.91 83.45 386,649 -0.15(-0.18%)
Dec 03, 2007 84.42 85.03 83.37 83.60 533,912 -1.15(-1.36%)
Nov 30, 2007 84.94 85.73 84.39 84.75 608,637 -0.16(-0.19%)
Nov 29, 2007 84.42 85.20 84.40 84.91 525,329 +0.37(+0.44%)
Nov 28, 2007 83.32 84.94 83.20 84.54 682,484 +0.05(+0.05%)
Nov 27, 2007 84.42 84.94 83.26 84.50 1,545,689 +2.76(+3.37%)
Nov 26, 2007 81.70 83.39 81.70 81.74 559,609 -0.72(-0.87%)
Nov 23, 2007 81.48 82.67 81.29 82.46 217,590 +0.99(+1.22%)
Nov 21, 2007 82.15 82.15 80.60 81.46 627,642 -1.50(-1.81%)
Nov 20, 2007 82.15 83.88 81.82 82.96 869,752 +0.96(+1.17%)
Nov 19, 2007 82.72 83.17 81.39 82.00 704,647 -1.06(-1.27%)
Nov 16, 2007 83.12 83.87 82.43 83.06 554,947 -0.21(-0.25%)
Nov 15, 2007 83.77 84.30 82.73 83.27 644,755 -0.48(-0.58%)
Nov 14, 2007 83.04 84.52 83.04 83.75 642,055 -0.01(-0.01%)
Nov 13, 2007 82.06 83.90 82.06 83.76 800,316 +2.56(+3.16%)
Nov 12, 2007 81.55 82.50 80.99 81.20 807,746 -0.10(-0.12%)
Nov 09, 2007 80.49 81.94 80.49 81.29 798,062 -0.85(-1.04%)
Nov 08, 2007 84.79 84.79 81.04 82.15 1,151,009 -2.05(-2.43%)
Nov 07, 2007 86.11 87.43 83.57 84.20 1,109,010 -0.21(-0.25%)
Nov 06, 2007 83.66 84.51 83.66 84.41 658,475 +0.26(+0.31%)
Nov 05, 2007 83.66 85.12 83.38 84.14 695,411 -1.03(-1.20%)
Nov 02, 2007 85.17 85.46 84.22 85.17 752,413 -1.09(-1.27%)
Nov 01, 2007 87.02 87.14 85.92 86.26 1,039,262 +0.01(+0.01%)
Oct 31, 2007 85.98 86.41 84.42 86.25 931,793 +2.37(+2.82%)
Oct 30, 2007 84.26 84.48 83.81 83.89 396,440 -0.52(-0.62%)
Oct 29, 2007 84.50 84.66 83.59 84.41 791,818 +1.70(+2.06%)
Oct 26, 2007 81.89 82.86 81.26 82.70 900,348 +3.00(+3.76%)
Oct 25, 2007 79.52 79.76 78.97 79.70 557,510 -0.24(-0.30%)
Oct 24, 2007 80.57 80.60 78.76 79.95 1,170,214 -1.71(-2.10%)
Oct 23, 2007 81.39 82.14 81.05 81.66 498,601 +1.12(+1.39%)
Oct 22, 2007 80.28 80.65 79.45 80.54 1,028,382 +0.35(+0.43%)
Oct 19, 2007 81.02 81.43 80.08 80.19 861,341 -1.94(-2.37%)
Oct 18, 2007 81.97 82.23 81.50 82.14 646,669 +1.47(+1.82%)
Oct 17, 2007 81.18 81.40 80.13 80.67 961,247 -1.41(-1.72%)
Oct 16, 2007 82.15 82.34 80.96 82.08 974,117 +0.60(+0.73%)
Oct 15, 2007 82.95 82.95 81.16 81.48 1,881,233 -3.41(-4.01%)
Oct 12, 2007 84.48 84.98 84.42 84.89 568,589 -0.79(-0.92%)
Oct 11, 2007 86.30 86.73 85.28 85.68 736,625 -0.33(-0.39%)
Oct 10, 2007 85.95 86.37 85.81 86.01 733,308 -1.27(-1.45%)
Oct 09, 2007 87.05 87.38 86.68 87.28 567,726 -1.18(-1.33%)
Oct 08, 2007 88.15 88.46 87.97 88.46 194,372 -0.23(-0.26%)
Oct 05, 2007 88.55 89.34 88.37 88.69 379,192 +1.04(+1.19%)
Oct 04, 2007 88.00 88.18 87.38 87.65 651,180 +0.12(+0.14%)
Oct 03, 2007 88.92 88.92 86.96 87.53 880,049 -1.58(-1.78%)
Oct 02, 2007 89.36 89.69 88.57 89.11 528,454 -0.39(-0.44%)
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.