Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 100.74 100.77 100.25 100.43 235,581 +0.04(+0.04%)
Nov 27, 2015 100.48 100.69 100.30 100.39 79,129 +0.41(+0.41%)
Nov 25, 2015 100.11 99.98 99.98 99.98 136,892 -0.13(-0.13%)
Nov 24, 2015 99.94 100.24 99.48 100.11 300,575 +0.73(+0.73%)
Nov 23, 2015 99.77 100.00 99.01 99.38 217,695 -0.44(-0.44%)
Nov 20, 2015 100.12 100.21 99.57 99.83 196,628 -0.18(-0.18%)
Nov 19, 2015 99.98 100.47 99.90 100.00 263,878 -0.82(-0.82%)
Nov 18, 2015 99.78 100.86 99.59 100.83 267,644 +1.42(+1.43%)
Nov 17, 2015 99.12 99.83 98.92 99.41 278,679 +0.90(+0.91%)
Nov 16, 2015 97.67 98.55 97.66 98.51 227,776 +0.62(+0.64%)
Nov 13, 2015 98.59 98.87 97.83 97.89 358,655 -0.37(-0.38%)
Nov 12, 2015 99.20 99.20 98.08 98.26 349,402 -1.21(-1.22%)
Nov 11, 2015 100.13 100.13 99.47 99.47 181,836 -0.29(-0.29%)
Nov 10, 2015 99.45 99.88 99.35 99.76 251,085 +1.11(+1.12%)
Nov 09, 2015 99.22 99.28 98.24 98.66 234,100 -0.57(-0.57%)
Nov 06, 2015 99.42 99.44 98.71 99.22 343,799 -1.57(-1.55%)
Nov 05, 2015 100.62 101.05 100.58 100.79 395,461 +1.05(+1.05%)
Nov 04, 2015 99.67 100.00 99.34 99.74 369,218 +0.14(+0.14%)
Nov 03, 2015 99.57 99.71 99.17 99.60 705,641 +0.07(+0.07%)
Nov 02, 2015 99.43 99.70 99.17 99.53 710,342 +0.55(+0.55%)
Oct 30, 2015 99.46 99.74 98.95 98.98 243,519 -0.50(-0.50%)
Oct 29, 2015 99.55 99.62 98.85 99.48 331,730 -2.52(-2.47%)
Oct 28, 2015 101.17 102.07 100.84 102.00 239,217 +1.23(+1.23%)
Oct 27, 2015 100.81 101.06 100.51 100.76 255,170 -0.40(-0.40%)
Oct 26, 2015 101.43 101.58 100.90 101.17 270,667 -0.33(-0.33%)
Oct 23, 2015 101.22 101.67 100.90 101.50 266,611 +0.41(+0.41%)
Oct 22, 2015 100.68 101.37 100.46 101.09 335,959 +1.23(+1.24%)
Oct 21, 2015 100.13 100.78 99.77 99.85 201,833 +1.20(+1.22%)
Oct 20, 2015 99.03 99.21 98.61 98.65 303,558 -1.08(-1.08%)
Oct 19, 2015 99.57 99.75 99.14 99.73 204,050 -0.33(-0.33%)
Oct 16, 2015 99.80 100.21 99.46 100.06 328,482 +1.23(+1.24%)
Oct 15, 2015 98.27 98.92 97.87 98.83 326,150 +1.93(+1.99%)
Oct 14, 2015 97.67 97.92 96.78 96.90 232,113 -0.82(-0.84%)
Oct 13, 2015 98.07 98.44 97.56 97.73 423,056 -1.65(-1.66%)
Oct 12, 2015 99.08 99.64 98.96 99.37 389,594 +0.41(+0.42%)
Oct 09, 2015 100.08 100.57 98.75 98.96 494,106 -0.71(-0.71%)
Oct 08, 2015 99.11 99.84 98.57 99.67 314,931 +0.62(+0.63%)
Oct 07, 2015 98.91 99.44 98.63 99.05 298,163 +1.44(+1.48%)
Oct 06, 2015 97.61 97.88 97.16 97.61 433,726 -1.13(-1.14%)
Oct 05, 2015 98.31 99.21 98.29 98.74 419,124 +1.28(+1.32%)
Oct 02, 2015 96.31 97.53 95.71 97.45 690,279 +1.93(+2.02%)
Oct 01, 2015 95.65 95.95 94.63 95.52 344,453 +0.86(+0.90%)
Sep 30, 2015 93.83 94.77 93.72 94.67 291,280 +2.45(+2.65%)
Sep 29, 2015 92.01 92.41 91.34 92.22 428,346 -0.78(-0.84%)
Sep 28, 2015 94.89 94.90 92.61 93.01 386,134 -1.34(-1.42%)
Sep 25, 2015 94.96 95.53 94.07 94.35 367,243 +0.76(+0.82%)
Sep 24, 2015 93.56 93.73 92.35 93.58 673,074 +0.03(+0.03%)
Sep 23, 2015 93.39 93.73 92.83 93.55 290,594 -0.06(-0.06%)
Sep 22, 2015 93.69 93.85 92.36 93.61 468,216 -1.47(-1.55%)
Sep 21, 2015 95.21 95.55 94.49 95.08 218,583 +0.49(+0.51%)
Sep 18, 2015 95.03 95.62 94.51 94.59 314,896 -1.93(-2.00%)
Sep 17, 2015 96.35 97.78 96.23 96.52 305,660 -0.61(-0.62%)
Sep 16, 2015 96.97 97.39 96.76 97.13 552,200 +1.62(+1.70%)
Sep 15, 2015 94.79 95.64 94.49 95.50 555,870 +2.87(+3.10%)
Sep 14, 2015 92.93 93.19 92.35 92.63 441,416 -0.60(-0.64%)
Sep 11, 2015 92.74 93.23 92.26 93.23 667,227 -0.67(-0.71%)
Sep 10, 2015 94.71 94.71 93.46 93.89 2,604,297 -2.13(-2.22%)
Sep 09, 2015 98.13 98.25 95.88 96.03 1,672,408 -0.49(-0.51%)
Sep 08, 2015 95.69 96.60 95.64 96.52 500,452 +3.77(+4.07%)
Sep 04, 2015 92.89 92.75 92.75 92.75 329,349 -2.48(-2.60%)
Sep 03, 2015 95.69 95.88 95.01 95.22 442,829 +1.58(+1.69%)
Sep 02, 2015 93.34 93.70 92.52 93.64 334,898 +2.61(+2.87%)
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.