Toyota Motor Corp Ltd Ord ADR (NY: TM )

179.83 USD -4.98 (-2.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 105.10 105.28 104.10 104.10 423,626 -1.04(-0.99%)
Feb 26, 2016 105.00 106.08 104.63 105.14 492,645 -0.43(-0.41%)
Feb 25, 2016 104.59 105.59 104.46 105.57 848,951 +0.98(+0.94%)
Feb 24, 2016 105.07 105.22 102.85 104.59 628,838 -1.03(-0.98%)
Feb 23, 2016 106.55 106.67 105.53 105.62 161,786 -1.07(-1.00%)
Feb 22, 2016 106.07 106.81 106.06 106.69 297,387 +1.38(+1.31%)
Feb 19, 2016 105.68 105.85 104.80 105.31 723,914 -2.14(-1.99%)
Feb 18, 2016 108.58 108.95 107.22 107.45 224,735 -0.68(-0.63%)
Feb 17, 2016 107.69 108.45 107.60 108.13 696,546 -0.08(-0.07%)
Feb 16, 2016 108.05 108.59 107.45 108.21 475,720 +2.95(+2.80%)
Feb 12, 2016 103.17 105.26 105.26 105.26 668,300 +0.18(+0.17%)
Feb 11, 2016 105.29 105.78 104.17 105.08 545,766 -1.69(-1.58%)
Feb 10, 2016 108.62 109.47 106.64 106.77 414,061 -0.07(-0.07%)
Feb 09, 2016 105.99 107.54 105.58 106.84 497,511 -2.29(-2.10%)
Feb 08, 2016 109.74 109.81 107.97 109.13 687,715 -1.26(-1.14%)
Feb 05, 2016 112.24 112.52 109.00 110.39 851,110 -3.90(-3.41%)
Feb 04, 2016 114.99 114.48 112.73 114.29 559,615 -0.70(-0.61%)
Feb 03, 2016 116.48 116.75 113.39 114.99 622,637 -4.01(-3.37%)
Feb 02, 2016 120.15 120.15 118.50 119.00 353,147 -1.40(-1.16%)
Feb 01, 2016 120.00 120.77 119.16 120.40 416,729 +0.37(+0.31%)
Jan 29, 2016 118.75 120.03 118.01 120.03 746,015 +3.91(+3.37%)
Jan 28, 2016 116.68 116.68 114.93 116.12 313,748 +0.80(+0.69%)
Jan 27, 2016 116.00 117.09 114.80 115.32 320,952 +0.97(+0.85%)
Jan 26, 2016 113.30 114.38 113.18 114.35 268,208 +0.94(+0.83%)
Jan 25, 2016 114.37 114.59 113.21 113.41 248,564 -2.54(-2.19%)
Jan 22, 2016 115.11 116.04 114.82 115.95 595,476 +4.85(+4.37%)
Jan 21, 2016 110.36 112.05 109.47 111.10 285,288 -0.41(-0.37%)
Jan 20, 2016 112.30 112.43 108.94 111.51 1,000,176 -3.51(-3.05%)
Jan 19, 2016 116.01 116.10 113.87 115.02 485,483 +2.42(+2.15%)
Jan 15, 2016 114.06 112.60 112.60 112.60 637,000 -3.69(-3.17%)
Jan 14, 2016 115.37 116.63 114.21 116.29 354,240 +1.30(+1.13%)
Jan 13, 2016 117.20 117.36 114.54 114.99 345,832 -0.84(-0.73%)
Jan 12, 2016 116.65 116.72 114.47 115.83 341,208 +1.02(+0.89%)
Jan 11, 2016 114.26 114.88 113.46 114.81 511,444 +1.75(+1.55%)
Jan 08, 2016 116.32 116.68 112.92 113.06 635,817 -2.51(-2.17%)
Jan 07, 2016 116.08 116.64 115.46 115.57 407,460 -2.81(-2.37%)
Jan 06, 2016 118.57 118.80 117.76 118.38 277,589 -2.76(-2.28%)
Jan 05, 2016 121.54 121.54 120.16 121.14 306,404 -0.32(-0.26%)
Jan 04, 2016 121.52 122.26 120.17 121.46 413,574 -1.58(-1.28%)
Dec 31, 2015 123.35 123.04 123.04 123.04 221,000 -0.18(-0.15%)
Dec 30, 2015 124.40 124.43 123.11 123.22 334,269 -1.54(-1.23%)
Dec 29, 2015 124.09 125.08 124.09 124.76 160,425 +0.29(+0.23%)
Dec 28, 2015 124.43 124.85 124.23 124.47 283,808 -1.30(-1.03%)
Dec 24, 2015 125.40 125.77 125.77 125.77 102,300 -1.38(-1.09%)
Dec 23, 2015 126.66 127.28 126.23 127.15 298,625 +1.57(+1.25%)
Dec 22, 2015 125.48 126.00 124.80 125.58 332,815 +0.93(+0.75%)
Dec 21, 2015 124.75 125.39 123.65 124.65 274,108 +0.26(+0.21%)
Dec 18, 2015 124.83 125.00 123.95 124.39 359,039 -0.41(-0.33%)
Dec 17, 2015 126.35 126.63 124.71 124.80 352,789 -1.86(-1.47%)
Dec 16, 2015 125.06 126.89 124.85 126.66 493,666 +4.49(+3.68%)
Dec 15, 2015 122.57 122.97 122.12 122.17 245,199 -0.33(-0.27%)
Dec 14, 2015 123.59 123.88 121.67 122.50 414,403 -1.17(-0.95%)
Dec 11, 2015 124.04 124.22 122.91 123.67 463,126 -1.22(-0.98%)
Dec 10, 2015 125.00 125.40 124.60 124.89 255,752 +0.99(+0.80%)
Dec 09, 2015 124.10 124.73 123.05 123.90 341,742 +1.38(+1.13%)
Dec 08, 2015 123.10 123.10 121.96 122.52 514,176 -2.63(-2.10%)
Dec 07, 2015 125.49 125.60 124.51 125.15 161,820 -0.75(-0.60%)
Dec 04, 2015 124.58 125.90 124.58 125.90 280,242 +1.18(+0.95%)
Dec 03, 2015 126.63 126.65 124.53 124.72 601,350 -1.02(-0.81%)
Dec 02, 2015 126.81 127.05 125.47 125.74 253,311 -0.18(-0.14%)
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.