Toyota Motor Corp Ltd Ord ADR (NY: TM )

183.47 +6.76 (+3.83%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 109.44 109.91 109.07 109.67 457,081 +1.23(+1.14%)
Jan 31, 2007 107.71 108.84 107.38 108.43 664,294 -0.77(-0.70%)
Jan 30, 2007 108.86 109.39 108.74 109.20 516,875 +0.83(+0.77%)
Jan 29, 2007 108.49 109.03 108.14 108.37 547,258 +0.13(+0.12%)
Jan 26, 2007 108.61 108.78 107.64 108.23 869,561 -0.13(-0.12%)
Jan 25, 2007 109.27 109.92 107.95 108.37 995,590 -3.17(-2.84%)
Jan 24, 2007 110.65 111.58 110.24 111.53 793,847 +2.86(+2.63%)
Jan 23, 2007 108.70 109.23 108.12 108.68 469,113 +0.72(+0.66%)
Jan 22, 2007 108.84 108.84 107.31 107.96 637,800 -0.92(-0.85%)
Jan 19, 2007 108.56 109.03 108.40 108.89 481,874 +0.21(+0.19%)
Jan 18, 2007 108.78 109.39 108.14 108.68 673,530 +0.81(+0.75%)
Jan 17, 2007 108.32 108.52 107.61 107.87 779,141 -0.09(-0.08%)
Jan 16, 2007 108.19 109.02 107.58 107.96 779,263 +0.26(+0.24%)
Jan 12, 2007 106.86 107.70 106.80 107.70 605,837 +1.74(+1.64%)
Jan 11, 2007 105.32 107.32 105.17 105.96 976,995 -0.53(-0.50%)
Jan 10, 2007 106.19 106.85 105.50 106.50 882,565 -2.25(-2.07%)
Jan 09, 2007 108.75 109.39 107.99 108.75 784,732 -1.49(-1.35%)
Jan 08, 2007 110.75 110.87 110.09 110.23 621,757 +0.20(+0.19%)
Jan 05, 2007 109.68 110.15 109.07 110.03 1,298,569 -3.33(-2.94%)
Jan 04, 2007 112.44 113.53 111.61 113.36 1,024,150 +2.03(+1.83%)
Jan 03, 2007 111.29 112.35 110.63 111.33 921,941 +0.81(+0.74%)
Dec 29, 2006 110.42 111.16 109.80 110.51 382,096 +0.04(+0.04%)
Dec 28, 2006 110.49 110.95 110.02 110.47 624,310 +0.00(+0.00%)
Dec 27, 2006 109.86 110.48 109.37 110.47 693,461 +2.18(+2.01%)
Dec 26, 2006 108.00 109.02 107.88 108.29 617,504 -0.25(-0.23%)
Dec 22, 2006 108.41 108.84 107.63 108.54 423,660 +1.51(+1.41%)
Dec 21, 2006 106.94 107.53 106.66 107.03 701,482 +1.52(+1.44%)
Dec 20, 2006 105.16 105.63 105.04 105.50 372,374 +1.25(+1.20%)
Dec 19, 2006 103.68 104.48 103.17 104.25 315,011 +0.49(+0.48%)
Dec 18, 2006 103.89 104.47 103.47 103.76 269,193 +0.28(+0.27%)
Dec 15, 2006 103.68 103.84 103.13 103.48 335,549 +0.05(+0.05%)
Dec 14, 2006 102.96 103.73 102.67 103.43 409,927 +1.19(+1.17%)
Dec 13, 2006 102.52 102.57 101.88 102.24 643,755 +0.53(+0.52%)
Dec 12, 2006 101.21 101.73 100.79 101.71 606,444 +0.77(+0.77%)
Dec 11, 2006 100.96 100.96 100.44 100.94 520,157 +0.56(+0.56%)
Dec 08, 2006 100.30 101.08 100.30 100.38 626,862 +0.28(+0.28%)
Dec 07, 2006 100.71 100.71 99.85 100.10 392,426 +0.29(+0.29%)
Dec 06, 2006 99.55 99.99 99.36 99.81 573,631 +0.25(+0.25%)
Dec 05, 2006 99.15 99.58 98.73 99.56 475,433 -0.15(-0.15%)
Dec 04, 2006 98.74 99.81 98.60 99.71 580,436 +0.97(+0.98%)
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.