Toyota Motor Corp Ltd Ord ADR (NY: TM )

142.28 +0.42 (+0.30%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 97.76 98.10 97.64 97.76 236,049 -0.13(-0.13%)
Nov 27, 2013 97.72 98.25 97.65 97.88 314,931 +0.22(+0.22%)
Nov 26, 2013 97.88 97.99 97.53 97.67 372,973 -0.52(-0.53%)
Nov 25, 2013 98.89 98.89 98.08 98.19 336,591 -0.56(-0.56%)
Nov 22, 2013 98.28 99.10 98.06 98.74 492,443 +0.55(+0.56%)
Nov 21, 2013 97.81 98.35 97.81 98.20 812,639 -0.34(-0.35%)
Nov 20, 2013 98.67 99.08 98.35 98.54 365,547 -0.15(-0.15%)
Nov 19, 2013 98.74 99.10 98.34 98.69 935,396 -1.10(-1.10%)
Nov 18, 2013 99.76 100.53 99.49 99.79 1,082,493 -0.26(-0.26%)
Nov 15, 2013 99.82 100.32 99.73 100.05 398,612 +0.39(+0.39%)
Nov 14, 2013 99.28 100.02 99.12 99.66 392,866 -0.14(-0.14%)
Nov 13, 2013 98.75 99.86 98.49 99.80 425,025 +0.28(+0.28%)
Nov 12, 2013 99.03 99.55 98.81 99.52 820,775 +0.49(+0.50%)
Nov 11, 2013 99.57 99.32 98.83 99.03 403,081 -0.55(-0.55%)
Nov 08, 2013 98.74 99.78 98.74 99.57 587,810 +1.13(+1.15%)
Nov 07, 2013 99.84 100.26 98.30 98.44 638,384 -2.56(-2.54%)
Nov 06, 2013 101.90 101.90 100.89 101.00 464,484 +0.48(+0.47%)
Nov 05, 2013 100.68 101.00 100.18 100.53 637,719 -0.81(-0.80%)
Nov 04, 2013 101.63 101.63 101.01 101.34 257,727 -0.10(-0.10%)
Nov 01, 2013 101.25 101.75 100.82 101.44 258,950 +0.27(+0.26%)
Oct 31, 2013 101.89 101.94 101.04 101.17 478,331 -0.61(-0.60%)
Oct 30, 2013 101.66 102.00 101.34 101.78 612,308 +0.98(+0.97%)
Oct 29, 2013 100.46 100.85 100.36 100.81 385,991 +0.45(+0.45%)
Oct 28, 2013 100.85 100.85 100.24 100.36 361,778 -0.25(-0.25%)
Oct 25, 2013 100.70 101.16 100.46 100.61 394,208 -0.88(-0.87%)
Oct 24, 2013 101.32 101.63 100.91 101.49 210,100 +0.44(+0.44%)
Oct 23, 2013 101.05 101.34 100.50 101.04 418,853 -1.14(-1.12%)
Oct 22, 2013 103.61 103.61 101.29 102.18 440,382 +1.04(+1.03%)
Oct 21, 2013 101.14 102.41 100.98 101.14 717,823 -0.11(-0.11%)
Oct 18, 2013 100.85 101.55 100.61 101.25 457,541 -0.45(-0.45%)
Oct 17, 2013 101.20 101.72 101.00 101.71 406,376 -0.11(-0.11%)
Oct 16, 2013 101.24 101.97 100.69 101.82 240,399 +0.49(+0.49%)
Oct 15, 2013 101.91 101.94 101.24 101.32 561,926 -0.89(-0.87%)
Oct 14, 2013 101.63 102.55 101.55 102.22 405,580 -0.70(-0.68%)
Oct 11, 2013 102.21 102.92 101.55 102.92 726,958 +0.51(+0.50%)
Oct 10, 2013 101.68 102.41 101.42 102.41 465,817 +2.28(+2.27%)
Oct 09, 2013 99.81 100.17 98.49 100.14 723,007 +3.45(+3.57%)
Oct 08, 2013 98.10 98.16 96.55 96.69 372,484 -1.30(-1.32%)
Oct 07, 2013 98.08 98.77 97.92 97.99 370,457 -2.09(-2.09%)
Oct 04, 2013 99.65 100.28 99.30 100.07 198,734 +0.20(+0.20%)
Oct 03, 2013 100.46 100.46 99.21 99.87 226,391 +0.07(+0.07%)
Oct 02, 2013 99.35 100.01 98.60 99.80 287,832 +0.27(+0.27%)
Oct 01, 2013 100.09 100.43 99.07 99.53 390,990 -0.56(-0.55%)
Sep 30, 2013 99.67 100.25 98.93 100.09 458,621 -1.74(-1.71%)
Sep 27, 2013 101.56 102.25 101.52 101.83 229,684 -1.35(-1.30%)
Sep 26, 2013 102.31 103.46 102.22 103.18 313,991 +1.67(+1.64%)
Sep 25, 2013 101.78 101.84 101.24 101.51 333,729 -0.55(-0.54%)
Sep 24, 2013 102.11 102.69 101.57 102.07 283,486 +0.61(+0.60%)
Sep 23, 2013 101.17 101.59 100.72 101.46 378,981 +0.26(+0.25%)
Sep 20, 2013 101.94 102.18 101.03 101.20 521,857 -0.59(-0.58%)
Sep 19, 2013 102.07 102.30 101.45 101.78 805,296 -0.57(-0.56%)
Sep 18, 2013 99.67 102.54 99.53 102.36 759,995 +3.24(+3.27%)
Sep 17, 2013 98.81 99.49 98.58 99.11 366,621 -0.76(-0.76%)
Sep 16, 2013 100.03 100.33 99.67 99.87 209,414 +0.74(+0.75%)
Sep 13, 2013 98.43 99.21 98.37 99.13 280,496 +0.70(+0.71%)
Sep 12, 2013 98.55 98.92 98.12 98.43 419,799 -1.29(-1.29%)
Sep 11, 2013 98.83 99.87 98.74 99.72 339,735 +0.14(+0.14%)
Sep 10, 2013 99.28 99.81 99.16 99.58 504,717 +0.45(+0.46%)
Sep 09, 2013 98.20 99.19 98.15 99.13 315,990 +0.98(+1.00%)
Sep 06, 2013 98.47 98.87 97.20 98.15 392,941 -0.07(-0.07%)
Sep 05, 2013 97.54 98.49 97.42 98.22 403,372 -0.16(-0.16%)
Sep 04, 2013 97.10 98.88 96.94 98.38 525,154 +1.20(+1.24%)
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.