Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.67 -0.48 (-0.19%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 94.99 95.34 94.41 94.88 724,286 +0.91(+0.97%)
Jun 28, 2007 93.38 94.33 93.31 93.96 658,610 +0.62(+0.66%)
Jun 27, 2007 93.16 93.47 92.49 93.35 864,924 +0.26(+0.28%)
Jun 26, 2007 93.78 93.85 92.95 93.08 538,537 +0.29(+0.32%)
Jun 25, 2007 92.80 93.55 92.43 92.79 405,594 +0.07(+0.07%)
Jun 22, 2007 93.50 93.61 92.40 92.72 378,130 -1.48(-1.58%)
Jun 21, 2007 94.08 94.21 93.24 94.21 703,455 +0.97(+1.04%)
Jun 20, 2007 94.31 94.54 92.99 93.23 777,091 -1.13(-1.20%)
Jun 19, 2007 94.39 94.58 94.00 94.36 309,005 +0.16(+0.17%)
Jun 18, 2007 94.67 94.67 93.67 94.21 361,678 -0.35(-0.37%)
Jun 15, 2007 94.21 94.64 94.08 94.55 657,549 +1.30(+1.40%)
Jun 14, 2007 93.08 93.47 92.71 93.25 422,179 -0.07(-0.07%)
Jun 13, 2007 92.89 93.39 92.65 93.32 417,801 +1.11(+1.20%)
Jun 12, 2007 92.62 93.17 92.18 92.21 493,560 -1.24(-1.33%)
Jun 11, 2007 94.09 94.14 93.32 93.45 532,872 -0.35(-0.37%)
Jun 08, 2007 91.95 93.99 91.58 93.80 892,653 +0.99(+1.07%)
Jun 07, 2007 94.21 94.34 92.46 92.80 1,180,961 -0.17(-0.19%)
Jun 06, 2007 94.58 94.58 92.56 92.98 1,095,915 -1.27(-1.34%)
Jun 05, 2007 94.17 94.58 94.04 94.24 1,070,839 +0.60(+0.64%)
Jun 04, 2007 93.27 93.73 92.80 93.65 863,730 +0.99(+1.07%)
Jun 01, 2007 91.95 92.66 91.97 92.66 1,067,124 +1.64(+1.81%)
May 31, 2007 90.74 91.07 90.38 91.02 553,530 +0.54(+0.59%)
May 30, 2007 89.99 90.52 89.88 90.48 1,075,492 -0.13(-0.14%)
May 29, 2007 90.87 91.27 90.20 90.61 996,805 +0.17(+0.18%)
May 25, 2007 90.52 90.81 90.33 90.44 509,879 -0.24(-0.27%)
May 24, 2007 91.57 91.91 90.36 90.69 838,123 -0.05(-0.05%)
May 23, 2007 90.57 91.12 89.88 90.73 798,718 +0.81(+0.90%)
May 22, 2007 90.10 90.29 89.78 89.92 743,656 -0.81(-0.89%)
May 21, 2007 91.11 91.09 90.62 90.73 1,329,162 -1.09(-1.19%)
May 18, 2007 91.95 92.13 91.36 91.82 562,950 +0.25(+0.27%)
May 17, 2007 91.44 92.01 91.17 91.58 1,169,684 -0.76(-0.82%)
May 16, 2007 92.08 92.40 91.85 92.34 1,176,185 +0.54(+0.58%)
May 15, 2007 91.96 92.71 91.58 91.80 802,167 -0.26(-0.29%)
May 14, 2007 91.76 92.22 91.42 92.07 1,227,664 +1.67(+1.84%)
May 11, 2007 89.37 90.63 89.44 90.40 1,013,920 +2.37(+2.69%)
May 10, 2007 88.75 89.01 87.61 88.03 1,729,516 -1.86(-2.07%)
May 09, 2007 90.74 90.45 89.74 89.89 1,331,815 -0.93(-1.03%)
May 08, 2007 90.93 90.94 90.24 90.83 671,480 -0.77(-0.84%)
May 07, 2007 91.30 91.73 91.15 91.60 774,836 +0.45(+0.50%)
May 04, 2007 90.84 91.30 90.75 91.15 660,998 +0.40(+0.44%)
May 03, 2007 90.65 90.95 90.41 90.75 834,408 +0.06(+0.07%)
May 02, 2007 91.17 91.18 89.03 90.69 1,586,821 -0.91(-1.00%)
May 01, 2007 91.76 91.76 91.22 91.60 446,194 +0.08(+0.09%)
Apr 30, 2007 91.95 92.49 91.52 91.52 411,432 -0.44(-0.48%)
Apr 27, 2007 92.22 92.59 91.92 91.95 546,365 -0.26(-0.29%)
Apr 26, 2007 91.88 92.39 91.58 92.22 1,061,419 -0.44(-0.47%)
Apr 25, 2007 92.33 93.05 91.94 92.65 1,303,157 -0.72(-0.77%)
Apr 24, 2007 94.06 94.06 93.17 93.38 746,045 -0.74(-0.78%)
Apr 23, 2007 94.21 94.34 94.03 94.12 849,400 -0.80(-0.84%)
Apr 20, 2007 94.22 95.05 94.22 94.91 1,236,553 +1.33(+1.42%)
Apr 19, 2007 93.04 93.87 92.73 93.59 1,069,247 +0.38(+0.41%)
Apr 18, 2007 92.80 93.60 92.67 93.20 828,835 +1.03(+1.12%)
Apr 17, 2007 92.20 92.48 91.82 92.17 1,162,652 -0.33(-0.36%)
Apr 16, 2007 91.31 92.86 91.14 92.50 1,413,412 +0.91(+1.00%)
Apr 13, 2007 91.20 91.75 91.06 91.59 1,691,106 -2.17(-2.32%)
Apr 12, 2007 93.35 93.83 92.91 93.76 706,374 -0.11(-0.11%)
Apr 11, 2007 94.72 94.76 93.74 93.87 942,938 -1.47(-1.54%)
Apr 10, 2007 94.89 95.63 94.66 95.34 1,234,828 +0.15(+0.16%)
Apr 09, 2007 95.53 95.57 94.89 95.19 658,478 -0.15(-0.16%)
Apr 05, 2007 94.80 95.70 94.67 95.34 1,315,762 -0.94(-0.98%)
Apr 04, 2007 96.21 96.85 95.91 96.28 882,304 +0.57(+0.60%)
Apr 03, 2007 94.74 96.10 94.45 95.71 1,618,399 +0.05(+0.05%)
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.