Toyota Motor Corp Ltd Ord ADR (NY: TM )

173.02 -2.19 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 83.24 84.90 83.24 83.52 692,195 -0.25(-0.29%)
Apr 29, 2008 83.24 84.18 83.24 83.76 344,822 -0.13(-0.16%)
Apr 28, 2008 83.91 84.41 83.45 83.90 375,179 -0.08(-0.10%)
Apr 25, 2008 83.11 84.27 83.11 83.98 630,314 +1.61(+1.96%)
Apr 24, 2008 81.72 82.86 81.37 82.37 628,792 +0.25(+0.30%)
Apr 23, 2008 82.08 82.48 81.50 82.12 384,038 -0.63(-0.76%)
Apr 22, 2008 83.67 83.67 82.38 82.74 680,765 -2.60(-3.05%)
Apr 21, 2008 84.34 85.52 83.93 85.34 673,202 +1.79(+2.14%)
Apr 18, 2008 82.69 83.89 82.60 83.56 935,587 +2.45(+3.02%)
Apr 17, 2008 80.23 81.38 80.23 81.11 678,698 +0.49(+0.60%)
Apr 16, 2008 80.08 80.84 79.35 80.62 811,347 +1.36(+1.71%)
Apr 15, 2008 78.39 79.32 78.37 79.26 658,207 +0.49(+0.62%)
Apr 14, 2008 79.70 79.70 78.62 78.78 618,647 -0.23(-0.29%)
Apr 11, 2008 79.32 79.32 78.18 79.01 910,657 +0.50(+0.64%)
Apr 10, 2008 78.64 79.18 78.18 78.51 3,435,334 +0.17(+0.22%)
Apr 09, 2008 79.73 79.73 78.24 78.33 897,393 -1.01(-1.28%)
Apr 08, 2008 80.02 80.02 79.04 79.35 988,259 -0.86(-1.07%)
Apr 07, 2008 80.64 80.83 79.98 80.20 1,417,197 -0.42(-0.52%)
Apr 04, 2008 81.08 81.20 80.26 80.62 1,502,505 -1.70(-2.06%)
Apr 03, 2008 84.08 84.08 82.11 82.32 1,313,205 -1.55(-1.84%)
Apr 02, 2008 84.89 84.99 83.36 83.86 1,378,427 -1.12(-1.32%)
Apr 01, 2008 83.26 85.13 83.19 84.98 1,727,549 +1.97(+2.37%)
Mar 31, 2008 82.52 83.38 82.12 83.02 945,550 -2.39(-2.79%)
Mar 28, 2008 85.31 86.10 85.01 85.40 2,046,506 +1.26(+1.50%)
Mar 27, 2008 85.57 85.57 84.08 84.14 525,869 -1.60(-1.87%)
Mar 26, 2008 86.40 87.75 85.64 85.75 449,060 -2.25(-2.56%)
Mar 25, 2008 88.00 88.25 86.22 88.00 496,849 +0.72(+0.83%)
Mar 24, 2008 86.40 88.88 86.33 87.28 1,027,725 +2.39(+2.82%)
Mar 21, 2008 83.84 85.16 82.22 84.88 681,416 +0.00(+0.00%)
Mar 20, 2008 83.84 85.16 82.22 84.88 681,416 +1.91(+2.30%)
Mar 19, 2008 83.94 85.21 82.89 82.97 953,917 -1.45(-1.72%)
Mar 18, 2008 82.61 84.51 82.51 84.42 821,037 +2.80(+3.43%)
Mar 17, 2008 80.93 82.71 80.52 81.62 1,159,546 -0.89(-1.08%)
Mar 14, 2008 84.96 85.07 81.58 82.51 1,532,799 -3.88(-4.50%)
Mar 13, 2008 85.49 86.85 84.27 86.40 851,126 -0.02(-0.02%)
Mar 12, 2008 88.06 88.06 86.31 86.41 469,034 -0.86(-0.99%)
Mar 11, 2008 86.05 87.28 85.69 87.28 935,848 +4.34(+5.23%)
Mar 10, 2008 84.35 84.87 82.69 82.94 805,976 -2.11(-2.49%)
Mar 07, 2008 85.92 85.92 84.50 85.06 846,469 -0.86(-1.00%)
Mar 06, 2008 86.27 87.18 85.61 85.91 802,206 -0.98(-1.13%)
Mar 05, 2008 86.73 87.55 86.12 86.89 681,980 +0.28(+0.32%)
Mar 04, 2008 87.86 87.86 85.71 86.61 1,096,328 -3.14(-3.50%)
Mar 03, 2008 88.87 89.82 88.45 89.75 976,863 +0.44(+0.49%)
Feb 29, 2008 90.50 90.50 88.99 89.32 648,875 -1.66(-1.83%)
Feb 28, 2008 91.72 91.72 90.75 90.98 499,307 -1.89(-2.04%)
Feb 27, 2008 92.20 93.67 92.20 92.87 910,464 +0.60(+0.65%)
Feb 26, 2008 91.09 92.82 90.66 92.27 623,459 +0.00(+0.00%)
Feb 25, 2008 91.59 92.42 90.91 92.27 641,741 +1.16(+1.27%)
Feb 22, 2008 91.18 91.53 89.23 91.11 1,121,718 -0.07(-0.07%)
Feb 21, 2008 92.98 92.98 91.17 91.18 582,806 -2.01(-2.15%)
Feb 20, 2008 93.35 93.67 91.75 93.19 573,130 -2.26(-2.37%)
Feb 19, 2008 96.21 96.76 94.56 95.45 1,134,799 +4.12(+4.51%)
Feb 18, 2008 91.42 91.87 90.19 91.33 0 +0.00(+0.00%)
Feb 15, 2008 91.42 91.87 90.19 91.33 383,758 +1.21(+1.34%)
Feb 14, 2008 90.92 91.31 89.81 90.12 439,383 -0.58(-0.64%)
Feb 13, 2008 91.97 91.97 89.89 90.69 769,086 -1.59(-1.72%)
Feb 12, 2008 91.54 93.12 91.54 92.28 941,662 +1.53(+1.69%)
Feb 11, 2008 89.68 90.94 89.03 90.75 650,682 +1.37(+1.53%)
Feb 08, 2008 89.73 90.65 88.73 89.38 494,675 -1.44(-1.59%)
Feb 07, 2008 90.72 91.16 89.47 90.82 1,364,758 +2.14(+2.41%)
Feb 06, 2008 89.95 91.03 88.64 88.68 1,332,410 +1.98(+2.29%)
Feb 05, 2008 88.05 88.05 86.49 86.70 886,363 -3.14(-3.50%)
Feb 04, 2008 90.43 90.85 89.70 89.84 481,263 -0.50(-0.56%)
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.