Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 94.98 95.31 95.31 95.31 294,207 +0.44(+0.46%)
Dec 30, 2013 96.06 96.06 94.84 94.87 369,137 -0.41(-0.43%)
Dec 27, 2013 95.74 95.75 94.94 95.28 374,640 +0.15(+0.16%)
Dec 26, 2013 94.13 95.34 94.13 95.13 556,309 +2.41(+2.60%)
Dec 24, 2013 92.44 92.73 92.44 92.72 369,868 -0.52(-0.55%)
Dec 23, 2013 92.99 93.38 92.86 93.24 505,268 +0.41(+0.44%)
Dec 20, 2013 92.62 92.89 92.41 92.83 435,850 +0.03(+0.03%)
Dec 19, 2013 92.97 93.20 92.54 92.80 885,107 -1.82(-1.92%)
Dec 18, 2013 93.81 94.66 93.18 94.62 870,660 +1.88(+2.03%)
Dec 17, 2013 92.63 93.12 92.33 92.74 439,000 -0.02(-0.02%)
Dec 16, 2013 92.69 93.14 92.57 92.76 846,308 -0.45(-0.48%)
Dec 13, 2013 93.81 93.81 92.97 93.20 761,285 -0.88(-0.93%)
Dec 12, 2013 94.32 94.59 94.01 94.08 414,429 +0.00(+0.00%)
Dec 11, 2013 94.85 95.23 93.97 94.08 533,677 -1.06(-1.12%)
Dec 10, 2013 94.89 95.33 94.83 95.14 463,842 -0.57(-0.60%)
Dec 09, 2013 95.88 96.10 95.59 95.71 417,063 -0.24(-0.25%)
Dec 06, 2013 95.59 96.27 95.59 95.95 362,990 +0.89(+0.94%)
Dec 05, 2013 95.61 95.70 94.80 95.06 588,103 -1.18(-1.23%)
Dec 04, 2013 95.73 96.62 95.46 96.24 498,059 -0.39(-0.40%)
Dec 03, 2013 96.59 97.00 95.79 96.63 626,081 -0.38(-0.39%)
Dec 02, 2013 97.58 98.15 96.97 97.02 666,666 -0.74(-0.76%)
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%)
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.