Toyota Motor Corp Ltd Ord ADR (NY: TM )

158.66 +2.77 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 115.17 115.92 114.86 115.30 307,805 -0.72(-0.62%)
Feb 27, 2014 115.25 116.02 114.87 116.02 227,765 +0.44(+0.38%)
Feb 26, 2014 116.00 116.02 115.37 115.58 231,268 -0.89(-0.76%)
Feb 25, 2014 116.25 116.92 115.94 116.47 298,566 +0.30(+0.26%)
Feb 24, 2014 116.35 116.54 115.86 116.17 328,602 -0.17(-0.15%)
Feb 21, 2014 116.39 117.07 116.27 116.34 315,974 +1.01(+0.88%)
Feb 20, 2014 115.41 115.77 114.86 115.33 242,323 +0.11(+0.10%)
Feb 19, 2014 115.91 116.42 115.10 115.22 279,915 -1.06(-0.91%)
Feb 18, 2014 116.52 117.11 115.75 116.28 387,483 +1.11(+0.96%)
Feb 14, 2014 115.10 115.17 115.17 115.17 621,700 -0.98(-0.84%)
Feb 13, 2014 114.98 116.39 114.86 116.15 418,971 -1.41(-1.20%)
Feb 12, 2014 117.55 118.41 117.25 117.56 466,746 -0.35(-0.30%)
Feb 11, 2014 117.79 118.11 117.10 117.91 366,105 +0.87(+0.74%)
Feb 10, 2014 117.50 117.51 116.60 117.04 384,997 -0.34(-0.29%)
Feb 07, 2014 115.90 117.66 115.71 117.38 610,918 +1.42(+1.22%)
Feb 06, 2014 114.58 116.18 114.44 115.96 439,287 +0.30(+0.26%)
Feb 05, 2014 114.79 115.85 114.11 115.66 709,866 +3.17(+2.82%)
Feb 04, 2014 111.85 112.66 110.75 112.49 561,226 -0.26(-0.23%)
Feb 03, 2014 113.97 114.15 112.08 112.75 553,831 -2.01(-1.75%)
Jan 31, 2014 114.92 115.50 113.61 114.76 566,311 -2.40(-2.05%)
Jan 30, 2014 117.44 117.83 116.70 117.16 329,894 -0.04(-0.03%)
Jan 29, 2014 118.26 118.32 116.92 117.20 542,274 -0.63(-0.53%)
Jan 28, 2014 117.53 118.27 117.28 117.83 564,443 +0.80(+0.68%)
Jan 27, 2014 117.88 118.26 116.15 117.03 672,971 -0.85(-0.72%)
Jan 24, 2014 118.99 119.04 117.71 117.88 591,867 -1.48(-1.24%)
Jan 23, 2014 120.40 120.44 119.06 119.36 435,852 -2.33(-1.91%)
Jan 22, 2014 121.29 121.74 120.74 121.69 371,366 +1.23(+1.02%)
Jan 21, 2014 120.50 120.54 119.63 120.46 549,925 +1.27(+1.07%)
Jan 17, 2014 119.38 119.19 119.19 119.19 407,800 -0.64(-0.53%)
Jan 16, 2014 119.60 119.83 118.90 119.83 244,569 +0.36(+0.30%)
Jan 15, 2014 119.46 120.04 119.11 119.47 426,418 +0.01(+0.01%)
Jan 14, 2014 119.25 119.75 118.67 119.46 473,306 +0.06(+0.05%)
Jan 13, 2014 120.50 120.50 119.20 119.40 421,647 -1.41(-1.17%)
Jan 10, 2014 120.49 120.89 120.00 120.81 242,048 +0.48(+0.40%)
Jan 09, 2014 120.33 120.50 119.59 120.33 338,460 +0.48(+0.40%)
Jan 08, 2014 120.18 120.18 119.65 119.85 349,411 -0.61(-0.51%)
Jan 07, 2014 120.39 120.59 119.99 120.46 306,240 +0.29(+0.24%)
Jan 06, 2014 120.88 120.98 120.00 120.17 441,114 -0.34(-0.28%)
Jan 03, 2014 121.00 121.29 119.87 120.51 530,469 -0.12(-0.10%)
Jan 02, 2014 121.60 121.60 120.10 120.63 239,449 -1.29(-1.06%)
Dec 31, 2013 121.50 121.92 121.92 121.92 230,000 +0.56(+0.46%)
Dec 30, 2013 122.87 122.87 121.32 121.36 288,577 -0.52(-0.43%)
Dec 27, 2013 122.47 122.48 121.45 121.88 292,879 +0.19(+0.16%)
Dec 26, 2013 120.41 121.96 120.41 121.69 434,901 +3.08(+2.60%)
Dec 24, 2013 118.25 118.62 118.25 118.61 289,149 -0.66(-0.55%)
Dec 23, 2013 118.95 119.45 118.78 119.27 394,999 +0.52(+0.44%)
Dec 20, 2013 118.47 118.82 118.21 118.75 340,731 +0.04(+0.03%)
Dec 19, 2013 118.93 119.22 118.37 118.71 691,942 -2.33(-1.92%)
Dec 18, 2013 120.00 121.09 119.19 121.04 680,648 +2.41(+2.03%)
Dec 17, 2013 118.49 119.11 118.11 118.63 343,193 -0.02(-0.02%)
Dec 16, 2013 118.56 119.14 118.41 118.65 661,611 -0.57(-0.48%)
Dec 13, 2013 120.00 120.00 118.92 119.22 595,143 -1.12(-0.93%)
Dec 12, 2013 120.65 120.99 120.26 120.34 323,985 +0.00(+0.00%)
Dec 11, 2013 121.33 121.82 120.20 120.34 417,208 -1.36(-1.12%)
Dec 10, 2013 121.38 121.94 121.30 121.70 362,614 -0.73(-0.60%)
Dec 09, 2013 122.65 122.93 122.27 122.43 326,044 -0.31(-0.25%)
Dec 06, 2013 122.28 123.14 122.28 122.74 283,772 +1.14(+0.94%)
Dec 05, 2013 122.30 122.42 121.26 121.60 459,756 -1.51(-1.23%)
Dec 04, 2013 122.46 123.59 122.11 123.11 389,363 -0.50(-0.40%)
Dec 03, 2013 123.55 124.08 122.53 123.61 489,446 -0.49(-0.39%)
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.