Toyota Motor Corp Ltd Ord ADR (NY: TM )

144.64 +0.85 (+0.59%)
Official Closing Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 90.04 90.62 89.79 90.14 393,732 -0.56(-0.62%)
Feb 27, 2014 90.10 90.70 89.80 90.70 291,348 +0.34(+0.38%)
Feb 26, 2014 90.68 90.70 90.19 90.36 295,829 -0.70(-0.76%)
Feb 25, 2014 90.88 91.40 90.64 91.05 381,914 +0.23(+0.26%)
Feb 24, 2014 90.96 91.11 90.57 90.82 420,335 -0.13(-0.15%)
Feb 21, 2014 90.99 91.52 90.90 90.95 404,182 +0.79(+0.88%)
Feb 20, 2014 90.22 90.50 89.79 90.16 309,970 +0.09(+0.10%)
Feb 19, 2014 90.61 91.01 89.98 90.07 358,057 -0.83(-0.91%)
Feb 18, 2014 91.09 91.55 90.49 90.90 495,654 +0.87(+0.96%)
Feb 14, 2014 89.98 90.04 90.04 90.04 795,256 -0.77(-0.84%)
Feb 13, 2014 89.89 90.99 89.79 90.80 535,932 -1.10(-1.20%)
Feb 12, 2014 91.90 92.57 91.66 91.90 597,044 -0.27(-0.30%)
Feb 11, 2014 92.08 92.33 91.54 92.18 468,308 +0.68(+0.74%)
Feb 10, 2014 91.86 91.86 91.15 91.50 492,474 -0.27(-0.29%)
Feb 07, 2014 90.61 91.98 90.46 91.76 781,464 +1.11(+1.22%)
Feb 06, 2014 89.57 90.83 89.46 90.65 561,919 +0.23(+0.26%)
Feb 05, 2014 89.74 90.57 89.21 90.42 908,034 +2.48(+2.82%)
Feb 04, 2014 87.44 88.07 86.58 87.94 717,899 -0.20(-0.23%)
Feb 03, 2014 89.10 89.24 87.62 88.14 708,440 -1.57(-1.75%)
Jan 31, 2014 89.84 90.29 88.82 89.71 724,404 -1.88(-2.05%)
Jan 30, 2014 91.81 92.11 91.23 91.59 421,988 -0.03(-0.03%)
Jan 29, 2014 92.45 92.50 91.40 91.62 693,657 -0.49(-0.53%)
Jan 28, 2014 91.88 92.46 91.69 92.11 722,014 +0.63(+0.68%)
Jan 27, 2014 92.15 92.45 90.80 91.49 860,840 -0.66(-0.72%)
Jan 24, 2014 93.02 93.06 92.02 92.15 757,094 -1.16(-1.24%)
Jan 23, 2014 94.12 94.16 93.08 93.31 557,526 -1.82(-1.91%)
Jan 22, 2014 94.82 95.17 94.39 95.13 475,037 +0.96(+1.02%)
Jan 21, 2014 94.20 94.23 93.52 94.17 703,444 +0.99(+1.07%)
Jan 17, 2014 93.33 93.18 93.18 93.18 521,642 -0.50(-0.53%)
Jan 16, 2014 93.50 93.68 92.95 93.68 312,843 +0.28(+0.30%)
Jan 15, 2014 93.39 93.84 93.12 93.40 545,458 +0.01(+0.01%)
Jan 14, 2014 93.22 93.62 92.77 93.39 605,435 +0.05(+0.05%)
Jan 13, 2014 94.20 94.20 93.19 93.34 539,355 -1.10(-1.17%)
Jan 10, 2014 94.19 94.51 93.81 94.44 309,619 +0.38(+0.40%)
Jan 09, 2014 94.07 94.20 93.49 94.07 432,945 +0.38(+0.40%)
Jan 08, 2014 93.95 93.95 93.54 93.69 446,953 -0.48(-0.51%)
Jan 07, 2014 94.12 94.27 93.80 94.17 391,731 +0.23(+0.24%)
Jan 06, 2014 94.50 94.58 93.81 93.94 564,257 -0.27(-0.28%)
Jan 03, 2014 94.59 94.82 93.71 94.21 678,556 -0.09(-0.10%)
Jan 02, 2014 95.06 95.06 93.89 94.30 306,294 -1.01(-1.06%)
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%)
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.