Skip to main content

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 (%)
Mar 31, 2006 82.19 82.29 81.89 82.08 288,971 -0.94(-1.13%)
Mar 30, 2006 82.52 83.12 82.29 83.02 399,624 +0.67(+0.81%)
Mar 29, 2006 81.71 82.44 81.45 82.35 267,743 +1.31(+1.62%)
Mar 28, 2006 81.78 82.00 80.74 81.04 272,784 -1.30(-1.58%)
Mar 27, 2006 82.17 82.40 82.08 82.34 269,069 +0.81(+0.99%)
Mar 24, 2006 80.87 81.54 80.74 81.54 208,170 +0.74(+0.91%)
Mar 23, 2006 81.41 81.49 80.32 80.80 312,455 -1.33(-1.62%)
Mar 22, 2006 81.70 82.13 81.63 82.13 481,353 -0.10(-0.12%)
Mar 21, 2006 82.46 82.57 81.81 82.23 483,609 -0.01(-0.01%)
Mar 20, 2006 82.89 82.91 82.17 82.24 380,518 +0.69(+0.84%)
Mar 17, 2006 81.69 81.72 81.38 81.55 353,585 +0.20(+0.25%)
Mar 16, 2006 81.17 81.52 81.02 81.35 420,322 -0.35(-0.42%)
Mar 15, 2006 81.78 82.04 81.33 81.69 265,487 +0.26(+0.32%)
Mar 14, 2006 80.74 81.63 80.59 81.43 355,708 +0.86(+1.07%)
Mar 13, 2006 80.50 80.71 80.29 80.57 346,686 +0.17(+0.21%)
Mar 10, 2006 79.70 80.50 79.59 80.41 221,836 +0.51(+0.64%)
Mar 09, 2006 80.39 80.63 79.76 79.89 224,622 +0.04(+0.05%)
Mar 08, 2006 79.32 80.09 79.08 79.86 318,558 +0.56(+0.70%)
Mar 07, 2006 79.33 79.87 79.15 79.30 482,282 +0.11(+0.13%)
Mar 06, 2006 79.73 79.97 78.96 79.19 592,404 -0.49(-0.61%)
Mar 03, 2006 79.15 80.01 79.14 79.68 889,071 -0.84(-1.04%)
Mar 02, 2006 80.65 80.70 80.12 80.52 445,663 -0.16(-0.20%)
Mar 01, 2006 80.50 80.82 80.31 80.68 394,184 +0.13(+0.16%)
Feb 28, 2006 81.36 81.14 80.42 80.55 369,506 -0.81(-1.00%)
Feb 27, 2006 81.39 81.68 81.25 81.36 422,179 -0.57(-0.69%)
Feb 24, 2006 81.29 82.00 81.20 81.93 372,292 +0.71(+0.87%)
Feb 23, 2006 81.40 81.80 81.08 81.22 332,622 +0.78(+0.97%)
Feb 22, 2006 80.04 80.57 79.73 80.44 559,898 -0.94(-1.16%)
Feb 21, 2006 81.51 81.55 81.10 81.39 374,681 -0.42(-0.52%)
Feb 17, 2006 81.36 82.03 81.18 81.81 418,199 +0.71(+0.87%)
Feb 16, 2006 80.74 81.13 80.22 81.10 293,615 +1.09(+1.37%)
Feb 15, 2006 80.00 80.27 79.67 80.01 414,882 -0.54(-0.66%)
Feb 14, 2006 79.44 80.62 79.28 80.54 503,908 +2.19(+2.79%)
Feb 13, 2006 78.44 78.68 78.27 78.36 351,860 +0.51(+0.65%)
Feb 10, 2006 77.59 78.19 77.25 77.85 620,797 +0.59(+0.76%)
Feb 09, 2006 77.78 77.96 77.09 77.26 705,047 -1.05(-1.34%)
Feb 08, 2006 77.41 78.39 76.86 78.31 818,088 -0.29(-0.37%)
Feb 07, 2006 79.14 80.04 78.55 78.60 656,620 +1.04(+1.34%)
Feb 06, 2006 77.63 77.99 77.37 77.56 215,600 +0.20(+0.26%)
Feb 03, 2006 77.05 77.90 77.05 77.36 428,017 +0.41(+0.53%)
Feb 02, 2006 77.65 77.78 76.61 76.95 526,994 -1.28(-1.64%)
Feb 01, 2006 78.01 78.36 77.65 78.23 478,965 +0.07(+0.09%)
Jan 31, 2006 77.86 78.54 77.64 78.17 354,646 +0.54(+0.69%)
Jan 30, 2006 77.18 77.86 76.99 77.63 470,341 +0.42(+0.55%)
Jan 27, 2006 77.40 77.78 76.77 77.21 494,090 -0.27(-0.35%)
Jan 26, 2006 77.61 77.61 76.99 77.48 415,413 +0.90(+1.17%)
Jan 25, 2006 76.73 77.00 76.44 76.58 1,042,977 -1.84(-2.35%)
Jan 24, 2006 77.94 78.54 77.91 78.42 442,213 +0.48(+0.62%)
Jan 23, 2006 77.84 78.36 77.65 77.94 559,500 +0.64(+0.83%)
Jan 20, 2006 78.58 78.83 77.18 77.30 1,041,252 -1.06(-1.36%)
Jan 19, 2006 77.33 78.56 77.25 78.36 844,889 +2.20(+2.89%)
Jan 18, 2006 75.41 76.43 75.32 76.16 856,167 -0.85(-1.11%)
Jan 17, 2006 76.89 77.33 76.43 77.01 1,093,129 -1.58(-2.01%)
Jan 13, 2006 78.74 78.81 78.26 78.60 491,304 -0.88(-1.11%)
Jan 12, 2006 80.23 80.32 79.27 79.48 747,769 -0.90(-1.13%)
Jan 11, 2006 79.89 80.60 79.67 80.38 812,649 +0.83(+1.04%)
Jan 10, 2006 78.95 80.14 78.85 79.55 1,107,193 -2.00(-2.45%)
Jan 09, 2006 81.16 81.59 81.02 81.55 635,126 +0.69(+0.86%)
Jan 06, 2006 80.04 80.92 79.99 80.86 560,694 +0.90(+1.13%)
Jan 05, 2006 79.73 80.03 79.61 79.95 617,348 -0.38(-0.48%)
Jan 04, 2006 79.67 80.55 79.22 80.34 633,667 -0.20(-0.24%)
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.