Toyota Motor Corp Ltd Ord ADR (NY: TM )

158.46 +0.57 (+0.36%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 102.44 103.08 102.07 102.60 538,821 +0.99(+0.97%)
Feb 27, 2013 100.49 101.80 100.31 101.61 434,559 -0.85(-0.83%)
Feb 26, 2013 102.25 102.78 101.50 102.46 845,888 +3.04(+3.06%)
Feb 25, 2013 102.13 102.48 99.34 99.42 680,924 -2.92(-2.85%)
Feb 22, 2013 102.03 102.34 101.46 102.34 694,387 +1.24(+1.23%)
Feb 21, 2013 101.76 101.91 100.33 101.10 608,545 -1.49(-1.45%)
Feb 20, 2013 103.79 103.99 102.54 102.59 602,097 +0.07(+0.07%)
Feb 19, 2013 101.77 102.69 101.60 102.52 753,262 -0.08(-0.08%)
Feb 15, 2013 102.96 103.10 102.42 102.60 478,633 -0.04(-0.04%)
Feb 14, 2013 103.00 103.50 102.58 102.64 535,273 -1.57(-1.51%)
Feb 13, 2013 104.67 104.92 104.02 104.21 855,581 -0.62(-0.59%)
Feb 12, 2013 105.10 105.22 104.66 104.83 455,287 -1.10(-1.04%)
Feb 11, 2013 105.08 106.00 105.08 105.93 700,008 +1.48(+1.42%)
Feb 08, 2013 104.60 104.90 104.04 104.45 779,596 +1.65(+1.61%)
Feb 07, 2013 103.32 103.60 102.40 102.80 681,953 +0.00(+0.00%)
Feb 06, 2013 101.75 102.80 101.46 102.80 1,104,845 +4.97(+5.08%)
Feb 04, 2013 98.44 98.62 97.63 97.83 650,433 -0.30(-0.31%)
Feb 01, 2013 97.24 98.27 97.19 98.13 534,947 +2.76(+2.89%)
Jan 31, 2013 95.60 95.65 95.11 95.37 329,693 -0.23(-0.24%)
Jan 30, 2013 96.12 96.31 95.55 95.60 256,760 +0.00(+0.00%)
Jan 29, 2013 95.27 95.84 95.18 95.60 370,400 +0.82(+0.87%)
Jan 28, 2013 95.20 95.20 94.51 94.78 416,462 -1.32(-1.37%)
Jan 25, 2013 96.45 96.48 95.92 96.10 372,821 +0.36(+0.38%)
Jan 24, 2013 94.99 96.14 94.99 95.74 521,885 +1.29(+1.37%)
Jan 23, 2013 94.20 94.59 94.14 94.45 422,328 -0.38(-0.40%)
Jan 22, 2013 94.37 94.94 94.15 94.83 558,332 -1.06(-1.11%)
Jan 18, 2013 95.97 96.01 95.46 95.89 517,552 -0.89(-0.92%)
Jan 17, 2013 95.96 97.17 95.59 96.78 744,763 +2.14(+2.26%)
Jan 16, 2013 94.33 95.49 94.20 94.64 700,363 -1.79(-1.86%)
Jan 15, 2013 95.58 96.57 95.30 96.43 1,054,749 -0.37(-0.38%)
Jan 14, 2013 96.58 97.03 96.42 96.80 602,758 +0.69(+0.72%)
Jan 11, 2013 95.99 96.49 95.99 96.11 495,017 -0.75(-0.77%)
Jan 10, 2013 96.28 97.11 96.05 96.86 452,295 +1.20(+1.25%)
Jan 09, 2013 95.09 95.66 95.01 95.66 378,964 +1.73(+1.84%)
Jan 08, 2013 93.97 94.28 93.20 93.93 501,033 -1.60(-1.67%)
Jan 07, 2013 95.35 95.84 94.39 95.53 325,500 -1.81(-1.86%)
Jan 04, 2013 96.78 97.55 96.40 97.34 743,764 +1.97(+2.07%)
Jan 03, 2013 95.37 96.13 95.12 95.37 540,625 -0.62(-0.65%)
Jan 02, 2013 95.42 95.99 93.18 95.99 535,638 +2.81(+3.02%)
Dec 31, 2012 92.04 93.36 92.04 93.18 511,398 +1.11(+1.21%)
Dec 28, 2012 92.29 92.45 91.87 92.07 509,023 -0.47(-0.51%)
Dec 27, 2012 91.72 92.61 91.31 92.54 684,584 +2.18(+2.41%)
Dec 26, 2012 90.53 90.97 90.15 90.36 586,330 -0.82(-0.90%)
Dec 24, 2012 90.90 91.38 90.81 91.18 163,560 +0.41(+0.45%)
Dec 21, 2012 90.45 91.01 90.18 90.77 533,202 -1.86(-2.01%)
Dec 20, 2012 92.32 92.69 91.82 92.63 754,640 +1.88(+2.07%)
Dec 19, 2012 91.36 91.41 90.61 90.75 561,431 +1.50(+1.68%)
Dec 18, 2012 88.02 89.33 87.70 89.25 612,481 +2.66(+3.07%)
Dec 17, 2012 85.86 86.59 85.86 86.59 168,165 +0.67(+0.78%)
Dec 14, 2012 85.68 86.00 85.67 85.92 167,942 +0.04(+0.05%)
Dec 13, 2012 85.92 86.00 85.00 85.88 359,565 -0.90(-1.04%)
Dec 12, 2012 86.24 87.00 86.24 86.78 328,681 +0.73(+0.85%)
Dec 11, 2012 85.80 86.37 85.73 86.05 272,859 +0.13(+0.15%)
Dec 10, 2012 85.60 86.05 85.56 85.92 250,290 -0.18(-0.21%)
Dec 07, 2012 85.73 86.20 85.54 86.10 252,353 +0.44(+0.51%)
Dec 06, 2012 85.46 85.66 85.28 85.66 170,253 +0.39(+0.46%)
Dec 05, 2012 85.06 85.55 84.95 85.27 252,453 -0.25(-0.29%)
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.