Toyota Motor Corp Ltd Ord ADR (NY: TM )

182.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 135.35 135.80 135.35 135.37 219,920 -1.43(-1.05%)
Feb 26, 2015 136.88 137.46 136.63 136.80 258,041 -0.07(-0.05%)
Feb 25, 2015 136.80 137.14 136.39 136.87 236,844 -1.47(-1.06%)
Feb 24, 2015 137.60 138.70 137.24 138.34 334,976 +1.36(+0.99%)
Feb 23, 2015 136.90 137.20 136.40 136.98 199,760 +0.08(+0.06%)
Feb 20, 2015 135.94 136.99 135.86 136.90 239,833 +1.62(+1.20%)
Feb 19, 2015 134.50 135.49 134.38 135.28 218,587 +1.12(+0.83%)
Feb 18, 2015 133.66 134.36 133.65 134.16 258,385 +2.08(+1.57%)
Feb 17, 2015 132.00 132.69 132.00 132.08 365,361 -0.41(-0.31%)
Feb 13, 2015 131.99 132.49 132.49 132.49 301,000 +0.67(+0.51%)
Feb 12, 2015 131.39 131.99 131.20 131.82 327,581 +0.80(+0.61%)
Feb 11, 2015 130.80 131.25 130.74 131.02 449,162 +0.17(+0.13%)
Feb 10, 2015 129.71 131.06 129.71 130.85 229,057 +1.69(+1.31%)
Feb 09, 2015 129.47 129.75 128.96 129.16 185,983 -0.41(-0.32%)
Feb 06, 2015 129.77 130.49 129.37 129.57 384,870 -2.17(-1.65%)
Feb 05, 2015 130.98 131.92 130.78 131.74 448,164 -0.94(-0.71%)
Feb 04, 2015 132.20 134.24 132.20 132.68 471,336 +1.58(+1.21%)
Feb 03, 2015 129.55 131.17 129.42 131.10 457,984 +0.01(+0.01%)
Feb 02, 2015 130.10 131.13 129.71 131.09 280,178 +2.24(+1.74%)
Jan 30, 2015 129.49 129.98 128.69 128.85 273,905 -3.30(-2.50%)
Jan 29, 2015 131.48 132.18 130.94 132.15 411,824 +1.20(+0.92%)
Jan 28, 2015 132.23 132.42 130.70 130.95 304,090 -0.15(-0.11%)
Jan 27, 2015 131.13 131.73 130.88 131.10 302,044 -0.76(-0.58%)
Jan 26, 2015 130.98 132.31 130.98 131.86 350,596 +2.20(+1.70%)
Jan 23, 2015 130.00 130.21 129.50 129.66 292,883 -0.20(-0.15%)
Jan 22, 2015 128.97 130.23 127.96 129.86 235,477 +1.20(+0.93%)
Jan 21, 2015 128.36 128.82 128.01 128.66 606,667 -0.50(-0.39%)
Jan 20, 2015 129.50 129.79 128.76 129.16 436,712 +0.28(+0.22%)
Jan 16, 2015 128.32 129.00 128.05 128.88 441,625 +2.10(+1.66%)
Jan 15, 2015 127.87 128.37 126.63 126.78 310,433 +0.96(+0.76%)
Jan 14, 2015 125.42 125.98 124.63 125.82 363,910 -0.59(-0.47%)
Jan 13, 2015 127.05 127.87 125.63 126.41 252,873 +0.37(+0.29%)
Jan 12, 2015 126.50 127.74 125.34 126.04 306,686 -0.04(-0.03%)
Jan 09, 2015 127.77 127.77 125.98 126.08 150,308 -1.50(-1.18%)
Jan 08, 2015 126.45 127.70 126.45 127.58 498,752 +2.41(+1.93%)
Jan 07, 2015 125.52 126.06 125.06 125.17 385,738 +3.07(+2.51%)
Jan 06, 2015 123.40 123.72 121.21 122.10 285,608 -1.27(-1.03%)
Jan 05, 2015 124.44 124.61 123.05 123.37 240,551 -2.30(-1.83%)
Jan 02, 2015 126.23 126.64 124.89 125.67 249,969 +0.19(+0.15%)
Dec 31, 2014 125.60 125.48 125.48 125.48 151,100 -0.43(-0.34%)
Dec 30, 2014 125.96 126.07 125.33 125.91 169,071 -1.46(-1.15%)
Dec 29, 2014 127.08 127.60 126.86 127.37 203,629 -0.73(-0.57%)
Dec 26, 2014 127.00 128.29 127.00 128.10 160,090 +1.34(+1.06%)
Dec 24, 2014 127.20 126.76 126.76 126.76 80,000 +0.00(+0.00%)
Dec 23, 2014 126.74 127.31 126.56 126.76 188,191 +0.12(+0.09%)
Dec 22, 2014 126.30 126.89 125.93 126.64 597,989 -0.37(-0.29%)
Dec 19, 2014 126.72 127.46 126.52 127.01 396,747 +2.27(+1.82%)
Dec 18, 2014 124.13 124.79 123.82 124.74 306,688 +1.52(+1.23%)
Dec 17, 2014 122.00 123.63 122.00 123.22 337,966 +1.28(+1.05%)
Dec 16, 2014 122.36 123.48 121.75 121.94 543,450 +0.39(+0.32%)
Dec 15, 2014 123.54 123.81 121.06 121.55 597,098 -2.99(-2.40%)
Dec 12, 2014 125.66 126.07 124.52 124.54 350,144 -1.55(-1.23%)
Dec 11, 2014 126.55 127.33 125.87 126.09 251,933 +0.60(+0.48%)
Dec 10, 2014 126.90 126.91 125.12 125.49 508,782 -2.87(-2.24%)
Dec 09, 2014 127.85 128.42 126.82 128.36 471,506 -0.06(-0.05%)
Dec 08, 2014 129.04 129.04 128.25 128.42 359,494 -0.61(-0.47%)
Dec 05, 2014 128.86 129.30 128.47 129.03 423,536 +0.43(+0.33%)
Dec 04, 2014 128.81 128.81 128.10 128.60 505,167 +0.89(+0.70%)
Dec 03, 2014 127.50 127.89 127.12 127.71 471,259 +1.14(+0.90%)
Dec 02, 2014 126.56 127.03 126.32 126.57 493,922 +1.63(+1.30%)
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.