Toyota Motor Corp Ltd Ord ADR (NY: TM )

176.71 +3.56 (+2.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2006 98.37 99.31 98.11 98.74 816,087 -0.04(-0.04%)
Nov 30, 2006 99.32 99.34 98.37 98.78 911,004 +0.53(+0.54%)
Nov 29, 2006 98.11 98.53 97.74 98.25 697,593 +1.62(+1.68%)
Nov 28, 2006 96.60 96.77 96.05 96.63 705,736 +0.00(+0.00%)
Nov 27, 2006 97.64 99.48 96.58 96.63 1,280,826 -0.96(-0.99%)
Nov 24, 2006 97.88 97.97 97.18 97.60 608,632 -0.89(-0.90%)
Nov 22, 2006 98.53 98.74 98.10 98.48 473,002 +1.20(+1.23%)
Nov 21, 2006 97.20 97.39 97.01 97.28 544,585 -0.36(-0.37%)
Nov 20, 2006 97.09 99.11 97.09 97.64 1,409,893 -3.46(-3.43%)
Nov 17, 2006 101.21 101.41 100.80 101.11 576,547 +0.25(+0.24%)
Nov 16, 2006 101.62 101.62 100.79 100.86 572,294 -1.05(-1.03%)
Nov 15, 2006 102.05 102.55 101.62 101.91 664,537 -0.80(-0.78%)
Nov 14, 2006 102.00 102.87 101.68 102.70 1,278,516 +3.24(+3.26%)
Nov 13, 2006 99.42 99.69 98.97 99.46 542,397 -0.77(-0.77%)
Nov 10, 2006 100.61 100.61 99.58 100.24 975,902 -0.47(-0.47%)
Nov 09, 2006 101.59 101.59 100.51 100.71 538,022 -0.88(-0.87%)
Nov 08, 2006 100.39 101.66 100.17 101.59 572,901 +1.85(+1.86%)
Nov 07, 2006 100.80 101.21 99.52 99.73 872,721 +1.22(+1.24%)
Nov 06, 2006 97.63 98.98 97.51 98.52 517,969 +1.70(+1.76%)
Nov 03, 2006 97.60 97.60 96.53 96.81 361,193 -0.49(-0.50%)
Nov 02, 2006 96.98 97.54 96.72 97.30 346,123 +0.58(+0.60%)
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.