Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

176.71 +3.56 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2008 89.42 90.35 89.25 90.35 595,233 +1.22(+1.37%)
Jan 31, 2008 88.71 89.61 87.53 89.13 2,106,526 +2.96(+3.44%)
Jan 30, 2008 85.69 87.38 85.12 86.17 775,003 +0.74(+0.87%)
Jan 29, 2008 85.36 85.43 84.50 85.43 562,085 +1.33(+1.59%)
Jan 28, 2008 83.93 84.22 82.83 84.09 764,898 +0.16(+0.20%)
Jan 25, 2008 84.53 85.57 83.27 83.93 836,967 +1.89(+2.31%)
Jan 24, 2008 81.76 82.46 81.08 82.04 692,863 +0.37(+0.45%)
Jan 23, 2008 78.16 82.05 77.35 81.67 1,687,602 +1.93(+2.41%)
Jan 22, 2008 75.63 80.50 75.05 79.74 1,641,465 -2.30(-2.80%)
Jan 21, 2008 82.08 82.97 80.65 82.04 0 +0.00(+0.00%)
Jan 18, 2008 82.08 82.97 80.65 82.04 1,154,956 +0.91(+1.12%)
Jan 17, 2008 82.93 83.34 80.90 81.13 915,340 -0.54(-0.66%)
Jan 16, 2008 81.37 82.50 80.83 81.67 928,532 -0.98(-1.18%)
Jan 15, 2008 85.57 85.57 82.49 82.65 1,046,950 -3.01(-3.52%)
Jan 14, 2008 84.76 86.31 84.76 85.66 468,729 +0.97(+1.15%)
Jan 11, 2008 84.35 86.18 84.35 84.69 537,846 -1.19(-1.39%)
Jan 10, 2008 84.92 86.35 84.55 85.89 975,247 -1.53(-1.75%)
Jan 09, 2008 85.17 87.58 85.17 87.42 1,054,545 +2.63(+3.11%)
Jan 08, 2008 86.45 86.50 84.64 84.78 551,585 -1.18(-1.37%)
Jan 07, 2008 85.57 86.50 85.34 85.96 707,013 +0.44(+0.51%)
Jan 04, 2008 87.02 87.63 85.37 85.52 681,055 -2.44(-2.77%)
Jan 03, 2008 88.45 88.45 87.46 87.96 420,730 +0.36(+0.41%)
Jan 02, 2008 87.71 88.58 87.24 87.60 454,313 +0.24(+0.27%)
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.