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 (%)
May 31, 2006 80.42 81.31 80.13 80.93 532,036 -0.33(-0.41%)
May 30, 2006 82.75 82.75 81.25 81.26 312,057 -1.80(-2.17%)
May 26, 2006 82.76 83.41 82.35 83.07 358,892 +0.93(+1.14%)
May 25, 2006 81.59 82.15 81.33 82.13 475,515 -0.28(-0.34%)
May 24, 2006 82.72 82.73 81.21 82.41 465,299 +0.95(+1.17%)
May 23, 2006 81.20 82.68 81.14 81.46 561,225 +0.34(+0.42%)
May 22, 2006 81.01 81.72 79.89 81.12 789,032 -1.72(-2.07%)
May 19, 2006 82.76 83.10 81.48 82.84 604,212 -0.52(-0.62%)
May 18, 2006 83.53 84.18 82.81 83.36 709,824 +0.60(+0.73%)
May 17, 2006 85.70 85.73 81.97 82.76 1,100,559 -2.15(-2.53%)
May 16, 2006 85.06 85.21 84.68 84.91 443,142 -0.11(-0.12%)
May 15, 2006 84.78 85.13 84.31 85.01 914,014 +0.82(+0.98%)
May 12, 2006 87.13 87.14 83.45 84.19 1,562,011 -3.75(-4.26%)
May 11, 2006 89.13 89.17 87.81 87.94 826,049 -3.15(-3.46%)
May 10, 2006 92.89 92.93 91.05 91.09 598,242 -0.72(-0.79%)
May 09, 2006 91.47 91.97 91.18 91.81 411,565 +0.34(+0.37%)
May 08, 2006 91.95 92.02 91.39 91.47 421,914 -1.59(-1.71%)
May 05, 2006 92.33 93.46 91.90 93.06 466,626 +1.39(+1.51%)
May 04, 2006 91.82 92.28 91.45 91.67 359,821 +0.43(+0.47%)
May 03, 2006 91.39 91.49 91.05 91.24 292,023 +0.02(+0.02%)
May 02, 2006 90.67 91.88 90.07 91.22 472,066 +2.75(+3.11%)
May 01, 2006 89.69 89.69 88.46 88.47 237,492 +0.19(+0.21%)
Apr 28, 2006 88.52 88.70 88.07 88.28 182,962 +0.50(+0.57%)
Apr 27, 2006 87.63 88.30 87.20 87.78 337,398 +0.13(+0.15%)
Apr 26, 2006 87.42 87.90 87.34 87.66 445,000 +0.24(+0.28%)
Apr 25, 2006 88.15 88.18 87.26 87.42 348,543 -0.32(-0.37%)
Apr 24, 2006 87.75 87.97 87.34 87.74 486,395 -0.83(-0.94%)
Apr 21, 2006 88.44 89.05 88.30 88.57 478,832 +2.31(+2.67%)
Apr 20, 2006 86.01 86.89 85.92 86.26 223,030 +0.66(+0.77%)
Apr 19, 2006 85.39 85.71 84.97 85.61 464,769 -0.93(-1.07%)
Apr 18, 2006 85.58 86.62 85.42 86.53 206,844 +1.61(+1.90%)
Apr 17, 2006 85.30 85.51 84.72 84.92 257,128 -0.34(-0.40%)
Apr 13, 2006 85.56 85.33 84.65 85.26 197,556 -0.30(-0.35%)
Apr 12, 2006 85.55 85.85 85.42 85.56 304,096 -0.75(-0.86%)
Apr 11, 2006 87.08 87.08 85.97 86.31 248,902 -0.31(-0.36%)
Apr 10, 2006 86.94 86.96 86.28 86.62 220,244 +0.62(+0.72%)
Apr 07, 2006 87.05 87.05 86.00 86.00 545,967 -0.64(-0.74%)
Apr 06, 2006 86.68 87.05 86.01 86.64 541,987 +1.74(+2.05%)
Apr 05, 2006 84.19 85.19 83.83 84.90 449,378 +1.69(+2.03%)
Apr 04, 2006 83.25 83.41 83.10 83.21 263,232 +0.04(+0.05%)
Apr 03, 2006 82.91 83.41 82.72 83.17 409,044 +1.09(+1.33%)
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%)
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.