Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

252.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 96.85 97.37 96.41 96.60 750,556 -1.35(-1.38%)
Mar 29, 2007 97.82 98.12 97.03 97.94 578,208 +0.82(+0.85%)
Mar 28, 2007 98.40 98.40 96.95 97.12 1,161,325 -1.81(-1.83%)
Mar 27, 2007 99.11 99.11 98.37 98.93 399,359 -1.09(-1.09%)
Mar 26, 2007 100.06 100.08 99.07 100.02 325,988 -0.36(-0.36%)
Mar 23, 2007 100.69 100.75 100.14 100.38 714,069 +0.29(+0.29%)
Mar 22, 2007 100.06 100.59 99.51 100.09 713,273 -0.55(-0.55%)
Mar 21, 2007 99.47 100.64 98.75 100.64 938,294 +1.12(+1.12%)
Mar 20, 2007 99.07 99.87 99.07 99.53 434,385 +0.38(+0.38%)
Mar 19, 2007 98.33 99.21 98.31 99.15 417,270 +1.24(+1.27%)
Mar 16, 2007 98.00 98.83 97.71 97.91 453,889 -0.63(-0.64%)
Mar 15, 2007 98.34 98.78 98.06 98.54 556,714 +0.57(+0.58%)
Mar 14, 2007 97.98 98.51 96.34 97.97 1,117,674 -0.58(-0.59%)
Mar 13, 2007 100.55 100.55 98.36 98.55 678,114 -2.00(-1.99%)
Mar 12, 2007 100.27 100.79 99.64 100.55 774,703 +0.20(+0.20%)
Mar 09, 2007 101.22 101.52 100.16 100.35 618,144 -0.98(-0.97%)
Mar 08, 2007 101.73 102.22 101.00 101.33 873,150 +1.14(+1.14%)
Mar 07, 2007 100.42 100.83 100.03 100.18 687,667 +0.14(+0.14%)
Mar 06, 2007 99.83 100.15 99.02 100.04 1,229,654 +3.63(+3.77%)
Mar 05, 2007 96.70 97.60 96.31 96.41 878,191 -0.89(-0.91%)
Mar 02, 2007 99.02 98.52 96.83 97.30 1,480,812 -1.65(-1.67%)
Mar 01, 2007 98.37 99.28 96.30 98.95 2,179,628 -1.75(-1.74%)
Feb 28, 2007 101.86 102.04 99.93 100.69 1,604,335 +0.47(+0.47%)
Feb 27, 2007 104.01 104.01 98.00 100.22 1,718,570 -3.06(-2.96%)
Feb 26, 2007 103.18 103.63 102.43 103.28 453,602 +1.15(+1.13%)
Feb 23, 2007 102.35 102.54 101.98 102.13 545,171 -0.11(-0.11%)
Feb 22, 2007 102.39 102.51 101.80 102.24 359,290 +0.05(+0.04%)
Feb 21, 2007 102.03 102.46 101.87 102.19 423,771 -0.88(-0.85%)
Feb 20, 2007 102.88 103.52 102.38 103.08 462,115 -0.30(-0.29%)
Feb 16, 2007 103.27 103.37 102.72 103.37 530,577 +0.29(+0.28%)
Feb 15, 2007 103.32 103.34 102.60 103.08 556,714 +0.20(+0.20%)
Feb 14, 2007 101.61 103.30 101.61 102.88 1,259,156 +1.24(+1.22%)
Feb 13, 2007 101.25 101.65 101.03 101.64 644,459 +2.31(+2.33%)
Feb 12, 2007 99.84 99.98 99.00 99.33 374,442 -0.20(-0.20%)
Feb 09, 2007 100.61 100.76 99.28 99.53 798,187 -0.03(-0.03%)
Feb 08, 2007 99.80 99.80 99.11 99.56 589,751 -0.63(-0.63%)
Feb 07, 2007 100.32 100.47 99.62 100.20 509,348 -0.57(-0.57%)
Feb 06, 2007 100.61 101.30 99.69 100.77 758,251 +2.44(+2.48%)
Feb 05, 2007 97.98 98.65 97.98 98.33 593,864 -0.61(-0.62%)
Feb 02, 2007 99.23 99.24 98.50 98.94 619,205 -1.51(-1.51%)
Feb 01, 2007 100.24 100.67 99.90 100.45 498,999 +1.13(+1.14%)
Jan 31, 2007 98.66 99.69 98.36 99.32 725,214 -0.70(-0.70%)
Jan 30, 2007 99.72 100.20 99.60 100.03 564,277 +0.76(+0.77%)
Jan 29, 2007 99.38 99.87 99.05 99.26 597,446 +0.12(+0.12%)
Jan 26, 2007 99.49 99.64 98.59 99.14 949,306 -0.12(-0.12%)
Jan 25, 2007 100.09 100.69 98.89 99.26 1,086,893 -2.90(-2.84%)
Jan 24, 2007 101.36 102.20 100.98 102.17 866,648 +2.62(+2.63%)
Jan 23, 2007 99.56 100.06 99.04 99.55 512,134 +0.66(+0.66%)
Jan 22, 2007 99.69 99.69 98.30 98.89 696,291 -0.84(-0.85%)
Jan 19, 2007 99.44 99.87 99.29 99.74 526,065 +0.19(+0.19%)
Jan 18, 2007 99.64 100.20 99.06 99.55 735,298 +0.74(+0.75%)
Jan 17, 2007 99.22 99.41 98.57 98.81 850,594 -0.08(-0.08%)
Jan 16, 2007 99.11 99.86 98.55 98.89 850,727 +0.24(+0.24%)
Jan 12, 2007 97.88 98.65 97.82 98.65 661,396 +1.59(+1.64%)
Jan 11, 2007 96.47 98.31 96.33 97.06 1,066,593 -0.49(-0.50%)
Jan 10, 2007 97.27 97.88 96.63 97.55 963,503 -2.06(-2.07%)
Jan 09, 2007 99.62 100.20 98.92 99.61 856,698 -1.36(-1.35%)
Jan 08, 2007 101.45 101.56 100.85 100.97 678,777 +0.19(+0.19%)
Jan 05, 2007 100.47 100.90 99.90 100.79 1,417,658 -3.05(-2.94%)
Jan 04, 2007 102.99 103.99 102.23 103.84 1,118,072 +1.86(+1.82%)
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.