Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

176.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 85.57 86.31 85.37 86.08 502,170 +0.81(+0.95%)
Dec 29, 2005 85.15 85.53 84.99 85.28 287,423 +0.88(+1.04%)
Dec 28, 2005 84.32 84.91 84.32 84.40 932,515 +0.47(+0.56%)
Dec 27, 2005 83.66 84.08 83.21 83.93 1,335,758 -1.38(-1.62%)
Dec 23, 2005 84.57 85.31 84.56 85.31 255,703 +0.75(+0.89%)
Dec 22, 2005 84.65 84.78 84.30 84.56 372,738 -0.12(-0.15%)
Dec 21, 2005 82.69 84.82 82.42 84.69 1,315,705 +2.44(+2.96%)
Dec 20, 2005 81.46 82.46 80.83 82.25 840,272 +1.40(+1.73%)
Dec 19, 2005 81.25 81.45 80.83 80.85 221,917 -0.02(-0.02%)
Dec 16, 2005 80.93 81.03 80.73 80.87 202,715 +0.93(+1.16%)
Dec 15, 2005 79.59 80.11 79.81 79.94 1,070,089 -0.89(-1.10%)
Dec 14, 2005 80.84 81.04 80.41 80.83 321,452 -0.37(-0.46%)
Dec 13, 2005 81.00 81.39 80.47 81.20 286,207 +1.29(+1.62%)
Dec 12, 2005 79.81 80.14 79.70 79.90 337,008 +0.13(+0.17%)
Dec 09, 2005 79.46 80.12 79.44 79.77 374,197 +0.36(+0.46%)
Dec 08, 2005 79.27 79.98 79.03 79.41 373,103 -0.10(-0.12%)
Dec 07, 2005 79.65 79.75 79.21 79.51 560,627 -0.64(-0.80%)
Dec 06, 2005 79.74 80.64 79.67 80.15 524,046 -0.34(-0.42%)
Dec 05, 2005 80.50 80.74 80.19 80.49 365,203 +0.00(+0.00%)
Dec 02, 2005 80.87 80.87 80.32 80.49 452,463 -0.77(-0.95%)
Dec 01, 2005 80.54 81.40 80.49 81.26 565,853 +1.65(+2.08%)
Nov 30, 2005 80.13 80.28 79.61 79.61 647,765 -2.51(-3.06%)
Nov 29, 2005 82.63 82.60 82.01 82.12 606,080 -0.50(-0.61%)
Nov 28, 2005 82.05 82.92 81.94 82.62 562,450 +1.75(+2.17%)
Nov 25, 2005 80.71 81.17 80.70 80.87 623,094 -2.07(-2.50%)
Nov 23, 2005 81.79 82.94 81.79 82.94 539,723 +1.20(+1.47%)
Nov 22, 2005 81.72 81.74 80.86 81.74 586,270 -0.05(-0.06%)
Nov 21, 2005 81.71 81.99 81.25 81.79 471,179 +0.61(+0.75%)
Nov 18, 2005 81.05 81.36 80.65 81.18 647,644 +2.55(+3.24%)
Nov 17, 2005 78.02 78.81 77.76 78.63 494,756 +2.93(+3.87%)
Nov 16, 2005 75.49 75.76 75.49 75.70 319,750 +1.56(+2.10%)
Nov 15, 2005 74.28 74.53 73.89 74.15 306,868 -0.14(-0.19%)
Nov 14, 2005 74.13 74.44 74.13 74.28 397,166 -0.61(-0.81%)
Nov 11, 2005 74.71 75.31 74.62 74.89 317,684 +0.10(+0.13%)
Nov 10, 2005 74.76 75.09 74.33 74.80 433,018 +0.30(+0.40%)
Nov 09, 2005 75.03 75.03 74.50 74.50 302,371 -0.47(-0.63%)
Nov 08, 2005 75.06 75.22 74.77 74.97 494,149 -0.61(-0.81%)
Nov 07, 2005 75.25 75.70 75.15 75.58 479,322 -0.33(-0.43%)
Nov 04, 2005 75.51 76.07 75.30 75.91 512,257 -0.73(-0.96%)
Nov 03, 2005 76.65 77.21 76.37 76.64 271,137 +0.20(+0.26%)
Nov 02, 2005 75.47 76.66 75.47 76.44 412,844 -0.30(-0.40%)
Nov 01, 2005 76.16 77.08 76.16 76.75 339,803 +0.38(+0.50%)
Oct 31, 2005 75.88 76.69 75.72 76.37 284,263 +1.28(+1.71%)
Oct 28, 2005 74.55 75.18 74.33 75.08 299,941 +0.81(+1.09%)
Oct 27, 2005 75.06 75.07 73.97 74.28 333,848 -0.15(-0.20%)
Oct 26, 2005 74.26 74.83 74.19 74.42 354,265 +1.09(+1.49%)
Oct 25, 2005 73.34 73.65 73.07 73.33 244,765 +0.16(+0.22%)
Oct 24, 2005 72.16 73.26 72.10 73.17 419,528 +1.34(+1.87%)
Oct 21, 2005 72.39 72.39 70.80 71.82 682,280 -0.19(-0.26%)
Oct 20, 2005 72.86 73.19 71.78 72.01 891,802 -1.88(-2.55%)
Oct 19, 2005 74.19 74.22 73.44 73.90 935,675 -1.24(-1.65%)
Oct 18, 2005 75.40 75.40 74.82 75.14 315,375 -0.44(-0.59%)
Oct 17, 2005 75.82 76.26 75.17 75.58 321,573 -0.21(-0.27%)
Oct 14, 2005 75.39 76.01 75.27 75.79 280,009 +0.71(+0.94%)
Oct 13, 2005 75.33 75.57 74.71 75.08 415,396 +0.10(+0.13%)
Oct 12, 2005 74.97 75.39 74.63 74.98 500,955 -0.61(-0.81%)
Oct 11, 2005 75.91 75.91 75.24 75.59 429,494 +1.83(+2.49%)
Oct 10, 2005 74.68 74.68 73.45 73.76 474,217 -0.77(-1.04%)
Oct 07, 2005 73.82 74.53 73.82 74.53 201,013 +1.24(+1.70%)
Oct 06, 2005 73.56 74.17 71.59 73.29 658,217 -1.59(-2.12%)
Oct 05, 2005 75.82 75.86 74.69 74.88 527,327 -1.34(-1.76%)
Oct 04, 2005 76.61 76.93 76.02 76.22 383,919 -0.28(-0.37%)
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.