Toyota Motor Corp Ltd Ord ADR (NY: TM )

145.40 -1.11 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 99.57 99.32 99.32 99.32 273,784 -0.15(-0.15%)
Dec 30, 2015 100.42 100.44 99.38 99.46 414,107 -1.24(-1.23%)
Dec 29, 2015 100.17 100.97 100.17 100.71 198,741 +0.23(+0.23%)
Dec 28, 2015 100.44 100.78 100.28 100.47 351,593 -1.05(-1.03%)
Dec 24, 2015 101.22 101.52 101.52 101.52 126,733 -1.11(-1.09%)
Dec 23, 2015 102.24 102.74 101.89 102.64 369,949 +1.27(+1.25%)
Dec 22, 2015 101.29 101.71 100.74 101.37 412,305 +0.75(+0.75%)
Dec 21, 2015 100.70 101.22 99.81 100.62 339,577 +0.21(+0.21%)
Dec 18, 2015 100.76 100.90 100.05 100.41 444,793 -0.33(-0.33%)
Dec 17, 2015 101.99 102.21 100.67 100.74 437,050 -1.50(-1.47%)
Dec 16, 2015 100.95 102.43 100.78 102.24 611,575 +3.62(+3.67%)
Dec 15, 2015 98.94 99.26 98.58 98.62 303,763 -0.27(-0.27%)
Dec 14, 2015 99.76 100.00 98.21 98.88 513,380 -0.94(-0.95%)
Dec 11, 2015 100.13 100.27 99.21 99.83 573,740 -0.99(-0.98%)
Dec 10, 2015 100.90 101.22 100.58 100.81 316,836 +0.80(+0.80%)
Dec 09, 2015 100.17 100.68 99.33 100.01 423,365 +1.11(+1.13%)
Dec 08, 2015 99.37 99.37 98.45 98.90 636,983 -2.12(-2.10%)
Dec 07, 2015 101.30 101.39 100.50 101.02 200,469 -0.60(-0.60%)
Dec 04, 2015 100.56 101.63 100.56 101.63 347,176 +0.95(+0.95%)
Dec 03, 2015 102.22 102.23 100.52 100.67 744,978 -0.82(-0.81%)
Dec 02, 2015 102.36 102.56 101.28 101.50 313,812 -0.14(-0.14%)
Dec 01, 2015 101.51 102.01 101.34 101.64 248,717 +1.21(+1.21%)
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%)
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.