Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

252.08 -0.07 (-0.03%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 70.77 71.60 70.70 70.85 692,627 -0.25(-0.35%)
Jun 27, 2008 72.35 72.35 70.78 71.10 942,566 -0.13(-0.18%)
Jun 26, 2008 72.72 72.72 71.23 71.23 1,302,132 -1.99(-2.72%)
Jun 25, 2008 72.73 74.19 72.09 73.22 1,015,447 +0.99(+1.37%)
Jun 24, 2008 72.97 73.09 71.97 72.23 1,138,535 -1.52(-2.06%)
Jun 23, 2008 74.62 74.62 73.40 73.75 684,261 +0.11(+0.14%)
Jun 20, 2008 75.66 75.82 73.28 73.64 1,158,145 -3.35(-4.35%)
Jun 19, 2008 77.20 77.20 75.94 76.99 823,844 -0.23(-0.29%)
Jun 18, 2008 77.71 78.66 76.73 77.22 1,052,565 -0.62(-0.79%)
Jun 17, 2008 78.01 78.69 77.63 77.84 577,960 -0.40(-0.51%)
Jun 16, 2008 77.67 78.23 77.48 78.23 687,239 +0.82(+1.06%)
Jun 13, 2008 77.99 77.99 76.12 77.41 559,252 +1.43(+1.88%)
Jun 12, 2008 76.06 76.83 75.69 75.98 577,255 -0.49(-0.64%)
Jun 11, 2008 77.64 78.07 76.37 76.47 711,789 -0.10(-0.13%)
Jun 10, 2008 76.31 77.07 75.51 76.57 711,738 -0.75(-0.97%)
Jun 09, 2008 78.05 78.23 76.77 77.32 474,548 -0.04(-0.05%)
Jun 06, 2008 79.59 79.59 77.25 77.36 822,281 -3.09(-3.84%)
Jun 05, 2008 79.40 80.51 79.22 80.45 1,253,383 +1.60(+2.03%)
Jun 04, 2008 78.85 79.23 78.39 78.85 1,128,141 +1.76(+2.28%)
Jun 03, 2008 76.95 78.17 76.82 77.10 622,506 -0.17(-0.21%)
Jun 02, 2008 77.65 78.55 76.95 77.26 562,545 +0.35(+0.45%)
May 30, 2008 76.64 77.10 76.21 76.92 543,728 +2.14(+2.86%)
May 29, 2008 74.44 75.01 74.06 74.78 648,065 +1.07(+1.45%)
May 28, 2008 73.26 74.22 72.88 73.71 1,411,307 -1.09(-1.45%)
May 27, 2008 76.83 76.83 73.94 74.79 1,122,320 +0.26(+0.34%)
May 26, 2008 75.36 75.36 74.24 74.53 0 +0.00(+0.00%)
May 23, 2008 75.36 75.36 74.24 74.53 1,001,462 -1.20(-1.58%)
May 22, 2008 76.12 76.42 75.00 75.73 753,347 +0.22(+0.29%)
May 21, 2008 76.44 77.02 75.51 75.51 794,627 -2.28(-2.93%)
May 20, 2008 78.34 78.34 77.47 77.79 678,446 -1.51(-1.90%)
May 19, 2008 78.82 79.89 78.82 79.30 785,417 +2.52(+3.28%)
May 16, 2008 77.40 77.56 76.35 76.78 878,466 -1.70(-2.16%)
May 15, 2008 76.88 78.48 76.88 78.48 861,662 +2.53(+3.32%)
May 14, 2008 75.39 76.58 75.39 75.95 310,640 -0.44(-0.57%)
May 13, 2008 76.50 76.88 75.96 76.39 411,038 -0.20(-0.26%)
May 12, 2008 76.15 76.60 75.91 76.58 557,464 +0.23(+0.30%)
May 09, 2008 76.89 76.98 75.44 76.36 501,970 +0.57(+0.75%)
May 08, 2008 77.62 77.62 74.81 75.79 1,132,681 -3.17(-4.01%)
May 07, 2008 79.65 80.33 78.72 78.96 471,742 -0.68(-0.85%)
May 06, 2008 79.27 79.82 78.68 79.64 639,438 +0.41(+0.51%)
May 05, 2008 79.10 79.40 78.46 79.23 759,239 +0.14(+0.17%)
May 02, 2008 77.87 79.24 77.87 79.09 1,145,702 +1.41(+1.81%)
May 01, 2008 76.14 77.89 76.14 77.68 671,639 +1.18(+1.55%)
Apr 30, 2008 76.25 77.77 76.25 76.50 755,674 -0.23(-0.29%)
Apr 29, 2008 76.25 77.10 76.25 76.73 376,445 -0.12(-0.16%)
Apr 28, 2008 76.86 77.32 76.44 76.85 409,585 -0.08(-0.10%)
Apr 25, 2008 76.13 77.19 76.13 76.92 688,119 +1.48(+1.96%)
Apr 24, 2008 74.86 75.90 74.53 75.45 686,457 +0.23(+0.30%)
Apr 23, 2008 75.18 75.55 74.65 75.22 419,258 -0.57(-0.76%)
Apr 22, 2008 76.64 76.64 75.46 75.79 743,196 -2.38(-3.05%)
Apr 21, 2008 77.25 78.34 76.88 78.17 734,940 +1.64(+2.14%)
Apr 18, 2008 75.74 76.84 75.66 76.54 1,021,387 +2.25(+3.02%)
Apr 17, 2008 73.49 74.54 73.49 74.29 740,939 +0.44(+0.60%)
Apr 16, 2008 73.35 74.05 72.69 73.85 885,754 +1.24(+1.71%)
Apr 15, 2008 71.81 72.66 71.79 72.60 718,570 +0.44(+0.62%)
Apr 14, 2008 73.00 73.00 72.02 72.16 675,382 -0.21(-0.29%)
Apr 11, 2008 72.66 72.66 71.61 72.37 994,171 +0.46(+0.64%)
Apr 10, 2008 72.03 72.53 71.61 71.91 3,750,380 +0.16(+0.22%)
Apr 09, 2008 73.03 73.03 71.67 71.75 979,691 -0.93(-1.28%)
Apr 08, 2008 73.30 73.30 72.40 72.68 1,078,890 -0.78(-1.07%)
Apr 07, 2008 73.86 74.04 73.26 73.46 1,547,164 -0.38(-0.52%)
Apr 04, 2008 74.27 74.38 73.52 73.85 1,640,296 -1.55(-2.06%)
Apr 03, 2008 77.02 77.02 75.22 75.40 1,433,636 -1.42(-1.84%)
Apr 02, 2008 77.76 77.85 76.36 76.82 1,504,839 -1.03(-1.32%)
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.