Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.68 -0.47 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 76.25 77.77 76.25 76.50 755,674 -0.23(-0.29%)
Apr 29, 2008 76.25 77.10 76.25 76.73 376,445 -0.12(-0.16%)
Apr 28, 2008 76.86 77.32 76.44 76.85 409,585 -0.08(-0.10%)
Apr 25, 2008 76.13 77.19 76.13 76.92 688,119 +1.48(+1.96%)
Apr 24, 2008 74.86 75.90 74.53 75.45 686,457 +0.23(+0.30%)
Apr 23, 2008 75.18 75.55 74.65 75.22 419,258 -0.57(-0.76%)
Apr 22, 2008 76.64 76.64 75.46 75.79 743,196 -2.38(-3.05%)
Apr 21, 2008 77.25 78.34 76.88 78.17 734,940 +1.64(+2.14%)
Apr 18, 2008 75.74 76.84 75.66 76.54 1,021,387 +2.25(+3.02%)
Apr 17, 2008 73.49 74.54 73.49 74.29 740,939 +0.44(+0.60%)
Apr 16, 2008 73.35 74.05 72.69 73.85 885,754 +1.24(+1.71%)
Apr 15, 2008 71.81 72.66 71.79 72.60 718,570 +0.44(+0.62%)
Apr 14, 2008 73.00 73.00 72.02 72.16 675,382 -0.21(-0.29%)
Apr 11, 2008 72.66 72.66 71.61 72.37 994,171 +0.46(+0.64%)
Apr 10, 2008 72.03 72.53 71.61 71.91 3,750,380 +0.16(+0.22%)
Apr 09, 2008 73.03 73.03 71.67 71.75 979,691 -0.93(-1.28%)
Apr 08, 2008 73.30 73.30 72.40 72.68 1,078,890 -0.78(-1.07%)
Apr 07, 2008 73.86 74.04 73.26 73.46 1,547,164 -0.38(-0.52%)
Apr 04, 2008 74.27 74.38 73.52 73.85 1,640,296 -1.55(-2.06%)
Apr 03, 2008 77.02 77.02 75.22 75.40 1,433,636 -1.42(-1.84%)
Apr 02, 2008 77.76 77.85 76.36 76.82 1,504,839 -1.03(-1.32%)
Apr 01, 2008 76.27 77.98 76.20 77.84 1,885,979 +1.80(+2.37%)
Mar 31, 2008 75.59 76.37 75.22 76.04 1,032,264 -2.19(-2.79%)
Mar 28, 2008 78.14 78.87 77.87 78.23 2,234,187 +1.15(+1.50%)
Mar 27, 2008 78.39 78.39 77.02 77.07 574,095 -1.47(-1.87%)
Mar 26, 2008 79.14 80.38 78.45 78.54 490,243 -2.07(-2.56%)
Mar 25, 2008 80.61 80.84 78.97 80.61 542,414 +0.66(+0.83%)
Mar 24, 2008 79.14 81.42 79.08 79.95 1,121,976 +2.19(+2.82%)
Mar 21, 2008 76.80 78.01 75.31 77.75 743,907 +0.00(+0.00%)
Mar 20, 2008 76.80 78.01 75.31 77.75 743,907 +1.75(+2.30%)
Mar 19, 2008 76.89 78.05 75.93 76.00 1,041,398 -1.33(-1.72%)
Mar 18, 2008 75.67 77.41 75.58 77.33 896,332 +2.56(+3.43%)
Mar 17, 2008 74.13 75.76 73.76 74.77 1,265,885 -0.81(-1.08%)
Mar 14, 2008 77.82 77.93 74.73 75.58 1,673,368 -3.56(-4.50%)
Mar 13, 2008 78.31 79.55 77.19 79.14 929,181 -0.02(-0.02%)
Mar 12, 2008 80.66 80.66 79.06 79.15 512,048 -0.79(-0.99%)
Mar 11, 2008 78.82 79.95 78.49 79.95 1,021,673 +3.97(+5.23%)
Mar 10, 2008 77.26 77.75 75.74 75.97 879,890 -1.94(-2.49%)
Mar 07, 2008 78.70 78.70 77.40 77.91 924,096 -0.78(-1.00%)
Mar 06, 2008 79.02 79.86 78.42 78.69 875,774 -0.90(-1.13%)
Mar 05, 2008 79.45 80.19 78.88 79.59 744,523 +0.26(+0.32%)
Mar 04, 2008 80.48 80.48 78.51 79.34 1,196,869 -2.88(-3.50%)
Mar 03, 2008 81.40 82.27 81.02 82.21 1,066,449 +0.40(+0.49%)
Feb 29, 2008 82.90 82.90 81.51 81.81 708,382 -1.52(-1.83%)
Feb 28, 2008 84.02 84.02 83.13 83.34 545,097 -1.73(-2.04%)
Feb 27, 2008 84.45 85.80 84.45 85.07 993,960 +0.55(+0.65%)
Feb 26, 2008 83.44 85.03 83.04 84.52 680,635 +0.00(+0.00%)
Feb 25, 2008 83.90 84.66 83.28 84.52 700,593 +1.06(+1.27%)
Feb 22, 2008 83.52 83.84 81.73 83.46 1,224,588 -0.06(-0.07%)
Feb 21, 2008 85.17 85.17 83.51 83.52 636,254 -1.84(-2.15%)
Feb 20, 2008 85.51 85.80 84.04 85.36 625,690 -2.07(-2.37%)
Feb 19, 2008 88.13 88.63 86.62 87.43 1,238,868 +3.78(+4.51%)
Feb 18, 2008 83.74 84.15 82.61 83.65 0 +0.00(+0.00%)
Feb 15, 2008 83.74 84.15 82.61 83.65 418,951 +1.11(+1.34%)
Feb 14, 2008 83.28 83.64 82.27 82.55 479,677 -0.53(-0.64%)
Feb 13, 2008 84.24 84.24 82.34 83.07 839,617 -1.45(-1.72%)
Feb 12, 2008 83.85 85.30 83.85 84.53 1,028,020 +1.40(+1.69%)
Feb 11, 2008 82.15 83.30 81.55 83.13 710,354 +1.25(+1.53%)
Feb 08, 2008 82.19 83.04 81.28 81.88 540,040 -1.32(-1.59%)
Feb 07, 2008 83.10 83.50 81.95 83.19 1,489,917 +1.96(+2.41%)
Feb 06, 2008 82.40 83.38 81.20 81.23 1,454,602 +1.82(+2.29%)
Feb 05, 2008 80.65 80.65 79.22 79.42 967,649 -2.88(-3.50%)
Feb 04, 2008 82.83 83.22 82.17 82.30 525,398 -0.46(-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.