Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 109.69 109.69 109.69 0 -0.95(-0.86%)
Dec 28, 2017 110.50 110.78 110.00 110.64 118,619 +0.03(+0.03%)
Dec 27, 2017 110.39 110.67 110.30 110.61 90,256 +0.22(+0.20%)
Dec 26, 2017 110.41 110.54 110.25 110.39 56,246 -0.29(-0.27%)
Dec 22, 2017 110.51 110.70 110.19 110.69 87,887 +0.03(+0.03%)
Dec 21, 2017 110.62 110.79 110.46 110.65 209,671 +0.56(+0.51%)
Dec 20, 2017 110.41 110.42 109.83 110.09 120,478 +0.53(+0.49%)
Dec 19, 2017 109.99 110.15 109.38 109.56 105,389 -0.27(-0.24%)
Dec 18, 2017 109.44 109.92 109.32 109.82 186,589 +2.57(+2.40%)
Dec 15, 2017 107.16 107.53 107.11 107.25 147,819 -0.57(-0.53%)
Dec 14, 2017 108.35 108.47 107.75 107.82 393,561 +0.07(+0.06%)
Dec 13, 2017 107.59 108.05 107.56 107.75 96,423 +0.58(+0.54%)
Dec 12, 2017 106.89 107.41 106.79 107.18 127,688 +0.28(+0.26%)
Dec 11, 2017 107.12 107.12 106.72 106.90 104,015 -0.45(-0.42%)
Dec 08, 2017 107.11 107.39 106.98 107.35 145,020 +0.91(+0.86%)
Dec 07, 2017 106.43 106.60 105.97 106.43 131,691 +0.36(+0.34%)
Dec 06, 2017 106.10 106.34 105.78 106.07 110,956 -0.61(-0.57%)
Dec 05, 2017 107.00 107.69 106.21 106.68 220,587 -0.21(-0.19%)
Dec 04, 2017 107.56 107.57 106.71 106.89 282,171 -0.38(-0.35%)
Dec 01, 2017 108.17 108.33 106.68 107.27 233,328 -1.71(-1.57%)
Nov 30, 2017 109.03 109.45 108.86 108.98 128,271 -0.18(-0.17%)
Nov 29, 2017 109.20 109.63 108.75 109.16 148,596 -0.35(-0.32%)
Nov 28, 2017 109.12 109.51 108.96 109.51 117,091 +0.84(+0.78%)
Nov 27, 2017 108.87 109.03 108.57 108.67 121,464 -0.06(-0.06%)
Nov 24, 2017 108.94 109.03 108.56 108.73 66,863 -0.03(-0.02%)
Nov 22, 2017 108.94 109.22 108.51 108.75 133,527 +0.26(+0.24%)
Nov 21, 2017 108.00 108.62 107.87 108.50 189,614 +1.29(+1.20%)
Nov 20, 2017 106.83 107.43 106.83 107.21 125,251 +0.86(+0.81%)
Nov 17, 2017 106.37 106.66 106.17 106.35 246,450 -0.93(-0.87%)
Nov 16, 2017 106.94 107.55 106.82 107.28 162,639 +0.61(+0.57%)
Nov 15, 2017 106.05 106.80 105.66 106.67 123,416 -1.04(-0.97%)
Nov 14, 2017 108.12 108.20 107.58 107.71 190,599 -0.69(-0.64%)
Nov 13, 2017 107.69 108.48 107.65 108.40 181,363 +1.02(+0.95%)
Nov 10, 2017 107.65 107.74 107.31 107.38 142,770 -0.84(-0.77%)
Nov 09, 2017 108.19 108.43 107.50 108.22 352,261 -2.17(-1.97%)
Nov 08, 2017 109.65 110.50 109.59 110.39 207,899 +0.45(+0.41%)
Nov 07, 2017 109.33 109.98 108.33 109.94 388,492 +1.58(+1.46%)
Nov 06, 2017 108.26 108.47 108.12 108.37 119,900 +0.01(+0.01%)
Nov 03, 2017 108.26 108.37 107.84 108.36 133,727 +0.27(+0.25%)
Nov 02, 2017 107.87 108.25 107.77 108.09 177,441 +0.76(+0.71%)
Nov 01, 2017 107.21 107.75 107.11 107.33 225,132 +0.37(+0.35%)
Oct 31, 2017 106.94 107.08 106.68 106.96 127,995 -0.34(-0.31%)
Oct 30, 2017 107.18 107.34 107.02 107.30 131,597 +0.14(+0.13%)
Oct 27, 2017 106.86 107.17 106.68 107.16 118,061 +0.33(+0.31%)
Oct 26, 2017 106.60 107.04 106.56 106.83 142,697 +1.30(+1.23%)
Oct 25, 2017 106.31 106.31 105.25 105.53 204,655 -1.33(-1.24%)
Oct 24, 2017 106.86 106.97 106.61 106.86 154,555 +0.96(+0.90%)
Oct 23, 2017 106.25 106.35 105.76 105.90 179,024 -0.81(-0.76%)
Oct 20, 2017 106.45 106.72 106.41 106.71 129,402 +0.55(+0.52%)
Oct 19, 2017 106.24 106.37 105.90 106.16 140,302 -1.03(-0.96%)
Oct 18, 2017 106.87 107.23 106.82 107.18 147,761 +0.82(+0.77%)
Oct 17, 2017 106.37 106.68 106.25 106.36 124,440 -0.09(-0.09%)
Oct 16, 2017 106.36 106.53 106.11 106.46 117,485 +0.03(+0.03%)
Oct 13, 2017 106.46 106.58 106.12 106.42 387,003 +0.16(+0.15%)
Oct 12, 2017 106.51 106.68 106.16 106.26 175,233 -0.32(-0.30%)
Oct 11, 2017 106.53 106.82 106.35 106.58 224,727 -0.45(-0.42%)
Oct 10, 2017 106.84 107.11 106.81 107.03 547,623 +2.08(+1.98%)
Oct 09, 2017 105.04 105.34 104.89 104.95 176,215 -0.17(-0.16%)
Oct 06, 2017 104.88 105.14 104.63 105.12 146,932 +0.89(+0.85%)
Oct 05, 2017 104.14 104.29 103.94 104.23 125,212 -0.11(-0.11%)
Oct 04, 2017 104.22 104.64 103.71 104.35 178,248 +0.54(+0.52%)
Oct 03, 2017 103.10 103.82 103.09 103.80 185,325 +0.89(+0.86%)
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.