Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 103.09 103.48 102.45 102.58 344,051 -2.63(-2.50%)
Jan 29, 2015 104.67 105.23 104.24 105.21 517,291 +0.96(+0.92%)
Jan 28, 2015 105.27 105.42 104.05 104.25 381,967 -0.12(-0.11%)
Jan 27, 2015 104.39 104.87 104.20 104.37 379,397 -0.61(-0.58%)
Jan 26, 2015 104.28 105.33 104.28 104.98 440,383 +1.75(+1.70%)
Jan 23, 2015 103.50 103.66 103.10 103.22 367,890 -0.16(-0.15%)
Jan 22, 2015 102.67 103.68 101.87 103.38 295,782 +0.96(+0.93%)
Jan 21, 2015 102.19 102.56 101.91 102.43 762,034 -0.40(-0.39%)
Jan 20, 2015 103.10 103.33 102.51 102.83 548,553 +0.22(+0.22%)
Jan 16, 2015 102.16 102.70 101.94 102.60 554,725 +1.67(+1.66%)
Jan 15, 2015 101.80 102.20 100.81 100.93 389,934 +0.76(+0.76%)
Jan 14, 2015 99.85 100.30 99.22 100.17 457,107 -0.47(-0.47%)
Jan 13, 2015 101.15 101.80 100.02 100.64 317,633 +0.30(+0.29%)
Jan 12, 2015 100.71 101.70 99.79 100.34 385,228 -0.03(-0.03%)
Jan 09, 2015 101.72 101.72 100.30 100.37 188,801 -1.19(-1.18%)
Jan 08, 2015 100.67 101.66 100.67 101.57 626,482 +1.92(+1.93%)
Jan 07, 2015 99.93 100.36 99.56 99.65 484,525 +2.44(+2.51%)
Jan 06, 2015 98.24 98.50 96.50 97.21 358,752 -1.01(-1.03%)
Jan 05, 2015 99.07 99.20 97.96 98.22 302,156 -1.83(-1.83%)
Jan 02, 2015 100.49 100.82 99.43 100.05 313,985 +0.15(+0.15%)
Dec 31, 2014 99.99 99.90 99.90 99.90 189,796 -0.34(-0.34%)
Dec 30, 2014 100.28 100.37 99.78 100.24 212,370 -1.16(-1.15%)
Dec 29, 2014 101.17 101.58 101.00 101.40 255,778 -0.58(-0.57%)
Dec 26, 2014 101.11 102.13 101.11 101.98 201,088 +1.07(+1.06%)
Dec 24, 2014 101.27 100.92 100.92 100.92 100,487 +0.00(+0.00%)
Dec 23, 2014 100.90 101.35 100.76 100.92 236,386 +0.10(+0.10%)
Dec 22, 2014 100.55 101.02 100.25 100.82 751,133 -0.30(-0.29%)
Dec 19, 2014 100.88 101.47 100.72 101.11 498,353 +1.81(+1.82%)
Dec 18, 2014 98.82 99.35 98.58 99.31 385,230 +1.21(+1.23%)
Dec 17, 2014 97.13 98.42 97.13 98.10 424,518 +1.02(+1.05%)
Dec 16, 2014 97.41 98.30 96.93 97.08 682,627 +0.31(+0.32%)
Dec 15, 2014 98.35 98.57 96.38 96.77 750,014 -2.38(-2.40%)
Dec 12, 2014 100.04 100.37 99.13 99.15 439,815 -1.23(-1.23%)
Dec 11, 2014 100.75 101.37 100.21 100.38 316,452 +0.48(+0.48%)
Dec 10, 2014 101.03 101.03 99.61 99.90 639,080 -2.28(-2.24%)
Dec 09, 2014 101.78 102.24 100.96 102.19 592,258 -0.05(-0.05%)
Dec 08, 2014 102.73 102.73 102.10 102.24 451,560 -0.49(-0.47%)
Dec 05, 2014 102.59 102.94 102.28 102.72 532,003 +0.34(+0.34%)
Dec 04, 2014 102.55 102.55 101.99 102.38 634,540 +0.71(+0.70%)
Dec 03, 2014 101.50 101.81 101.20 101.67 591,948 +0.91(+0.90%)
Dec 02, 2014 100.76 101.13 100.56 100.76 620,415 +1.30(+1.30%)
Dec 01, 2014 99.24 99.97 99.16 99.47 610,208 +1.44(+1.47%)
Nov 28, 2014 97.85 98.18 97.48 98.03 294,451 +1.14(+1.18%)
Nov 26, 2014 97.12 96.89 96.89 96.89 366,529 -0.09(-0.09%)
Nov 25, 2014 96.93 97.12 96.92 96.97 238,880 +0.28(+0.29%)
Nov 24, 2014 96.72 96.92 96.57 96.70 830,261 +0.14(+0.14%)
Nov 21, 2014 96.02 96.89 96.02 96.56 1,156,219 +1.25(+1.31%)
Nov 20, 2014 95.33 95.56 95.14 95.31 204,706 -0.50(-0.52%)
Nov 19, 2014 95.59 95.95 95.10 95.81 489,455 +0.22(+0.23%)
Nov 18, 2014 95.28 95.84 95.19 95.59 417,384 +1.18(+1.25%)
Nov 17, 2014 94.34 94.85 94.01 94.41 407,051 -0.98(-1.03%)
Nov 14, 2014 95.20 95.44 94.92 95.39 269,074 +0.00(+0.00%)
Nov 13, 2014 95.26 95.83 95.26 95.39 338,950 +0.82(+0.87%)
Nov 12, 2014 94.53 94.69 94.03 94.57 317,584 -0.28(-0.29%)
Nov 11, 2014 94.34 95.08 94.28 94.85 644,456 +0.93(+0.99%)
Nov 10, 2014 93.79 94.17 93.54 93.92 539,821 -0.56(-0.59%)
Nov 07, 2014 94.28 94.47 93.69 94.47 716,960 -0.92(-0.97%)
Nov 06, 2014 95.15 95.52 94.75 95.40 546,898 -1.23(-1.27%)
Nov 05, 2014 96.35 96.93 95.86 96.62 494,379 +1.57(+1.65%)
Nov 04, 2014 95.14 95.31 94.19 95.06 715,515 -2.07(-2.13%)
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.