Toyota Motor Corp Ltd Ord ADR (NY: TM )

199.77 USD -1.70 (-0.84%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 129.49 129.98 128.69 128.85 273,905 -3.30(-2.50%)
Jan 29, 2015 131.48 132.18 130.94 132.15 411,824 +1.20(+0.92%)
Jan 28, 2015 132.23 132.42 130.70 130.95 304,090 -0.15(-0.11%)
Jan 27, 2015 131.13 131.73 130.88 131.10 302,044 -0.76(-0.58%)
Jan 26, 2015 130.98 132.31 130.98 131.86 350,596 +2.20(+1.70%)
Jan 23, 2015 130.00 130.21 129.50 129.66 292,883 -0.20(-0.15%)
Jan 22, 2015 128.97 130.23 127.96 129.86 235,477 +1.20(+0.93%)
Jan 21, 2015 128.36 128.82 128.01 128.66 606,667 -0.50(-0.39%)
Jan 20, 2015 129.50 129.79 128.76 129.16 436,712 +0.28(+0.22%)
Jan 16, 2015 128.32 129.00 128.05 128.88 441,625 +2.10(+1.66%)
Jan 15, 2015 127.87 128.37 126.63 126.78 310,433 +0.96(+0.76%)
Jan 14, 2015 125.42 125.98 124.63 125.82 363,910 -0.59(-0.47%)
Jan 13, 2015 127.05 127.87 125.63 126.41 252,873 +0.37(+0.29%)
Jan 12, 2015 126.50 127.74 125.34 126.04 306,686 -0.04(-0.03%)
Jan 09, 2015 127.77 127.77 125.98 126.08 150,308 -1.50(-1.18%)
Jan 08, 2015 126.45 127.70 126.45 127.58 498,752 +2.41(+1.93%)
Jan 07, 2015 125.52 126.06 125.06 125.17 385,738 +3.07(+2.51%)
Jan 06, 2015 123.40 123.72 121.21 122.10 285,608 -1.27(-1.03%)
Jan 05, 2015 124.44 124.61 123.05 123.37 240,551 -2.30(-1.83%)
Jan 02, 2015 126.23 126.64 124.89 125.67 249,969 +0.19(+0.15%)
Dec 31, 2014 125.60 125.48 125.48 125.48 151,100 -0.43(-0.34%)
Dec 30, 2014 125.96 126.07 125.33 125.91 169,071 -1.46(-1.15%)
Dec 29, 2014 127.08 127.60 126.86 127.37 203,629 -0.73(-0.57%)
Dec 26, 2014 127.00 128.29 127.00 128.10 160,090 +1.34(+1.06%)
Dec 24, 2014 127.20 126.76 126.76 126.76 80,000 +0.00(+0.00%)
Dec 23, 2014 126.74 127.31 126.56 126.76 188,191 +0.12(+0.09%)
Dec 22, 2014 126.30 126.89 125.93 126.64 597,989 -0.37(-0.29%)
Dec 19, 2014 126.72 127.46 126.52 127.01 396,747 +2.27(+1.82%)
Dec 18, 2014 124.13 124.79 123.82 124.74 306,688 +1.52(+1.23%)
Dec 17, 2014 122.00 123.63 122.00 123.22 337,966 +1.28(+1.05%)
Dec 16, 2014 122.36 123.48 121.75 121.94 543,450 +0.39(+0.32%)
Dec 15, 2014 123.54 123.81 121.06 121.55 597,098 -2.99(-2.40%)
Dec 12, 2014 125.66 126.07 124.52 124.54 350,144 -1.55(-1.23%)
Dec 11, 2014 126.55 127.33 125.87 126.09 251,933 +0.60(+0.48%)
Dec 10, 2014 126.90 126.91 125.12 125.49 508,782 -2.87(-2.24%)
Dec 09, 2014 127.85 128.42 126.82 128.36 471,506 -0.06(-0.05%)
Dec 08, 2014 129.04 129.04 128.25 128.42 359,494 -0.61(-0.47%)
Dec 05, 2014 128.86 129.30 128.47 129.03 423,536 +0.43(+0.33%)
Dec 04, 2014 128.81 128.81 128.10 128.60 505,167 +0.89(+0.70%)
Dec 03, 2014 127.50 127.89 127.12 127.71 471,259 +1.14(+0.90%)
Dec 02, 2014 126.56 127.03 126.32 126.57 493,922 +1.63(+1.30%)
Dec 01, 2014 124.66 125.57 124.55 124.94 485,796 +1.81(+1.47%)
Nov 28, 2014 122.91 123.33 122.44 123.13 234,417 +1.43(+1.18%)
Nov 26, 2014 121.99 121.70 121.70 121.70 291,800 -0.11(-0.09%)
Nov 25, 2014 121.75 121.99 121.74 121.81 190,176 +0.35(+0.29%)
Nov 24, 2014 121.49 121.74 121.30 121.46 660,984 +0.17(+0.14%)
Nov 21, 2014 120.61 121.70 120.61 121.29 920,484 +1.57(+1.31%)
Nov 20, 2014 119.75 120.03 119.51 119.72 162,970 -0.63(-0.52%)
Nov 19, 2014 120.07 120.52 119.46 120.35 389,663 +0.28(+0.23%)
Nov 18, 2014 119.68 120.39 119.57 120.07 332,286 +1.48(+1.25%)
Nov 17, 2014 118.50 119.14 118.08 118.59 324,060 -1.23(-1.03%)
Nov 14, 2014 119.58 119.88 119.23 119.82 214,214 +0.00(+0.00%)
Nov 13, 2014 119.65 120.37 119.65 119.82 269,844 +1.03(+0.87%)
Nov 12, 2014 118.74 118.94 118.11 118.79 252,834 -0.35(-0.29%)
Nov 11, 2014 118.50 119.43 118.43 119.14 513,062 +1.17(+0.99%)
Nov 10, 2014 117.81 118.29 117.50 117.97 429,760 -0.70(-0.59%)
Nov 07, 2014 118.43 118.67 117.68 118.67 570,783 -1.16(-0.97%)
Nov 06, 2014 119.52 119.98 119.02 119.83 435,394 -1.54(-1.27%)
Nov 05, 2014 121.03 121.75 120.41 121.37 393,583 +1.97(+1.65%)
Nov 04, 2014 119.50 119.72 118.31 119.40 569,633 -2.60(-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.