Toyota Motor Corp Ltd Ord ADR (NY: TM )

145.40 -1.11 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 112.16 112.20 111.22 111.37 697,279 -2.12(-1.87%)
Mar 30, 2015 112.79 113.80 112.56 113.49 608,123 +0.12(+0.10%)
Mar 27, 2015 113.32 113.45 112.83 113.37 299,137 -0.56(-0.50%)
Mar 26, 2015 113.84 114.37 113.61 113.93 407,454 -0.56(-0.49%)
Mar 25, 2015 115.64 115.64 114.47 114.49 413,147 -0.57(-0.49%)
Mar 24, 2015 115.62 115.62 114.96 115.06 381,458 -0.64(-0.55%)
Mar 23, 2015 115.70 116.07 115.40 115.69 604,384 +1.78(+1.56%)
Mar 20, 2015 113.56 114.24 113.47 113.92 511,062 +2.38(+2.13%)
Mar 19, 2015 111.57 111.92 111.18 111.54 390,148 +0.02(+0.01%)
Mar 18, 2015 110.74 111.66 110.25 111.52 575,151 +2.48(+2.28%)
Mar 17, 2015 109.14 109.36 108.75 109.04 1,025,712 -0.45(-0.41%)
Mar 16, 2015 109.35 109.97 109.19 109.48 340,415 +1.08(+0.99%)
Mar 13, 2015 108.16 108.57 107.84 108.41 493,954 -1.08(-0.99%)
Mar 12, 2015 108.41 109.60 108.41 109.49 393,405 +2.81(+2.64%)
Mar 11, 2015 106.84 107.04 106.54 106.68 279,777 +0.25(+0.23%)
Mar 10, 2015 106.80 106.98 106.36 106.43 277,516 -1.35(-1.26%)
Mar 09, 2015 107.87 107.99 107.43 107.79 218,661 +0.40(+0.37%)
Mar 06, 2015 107.73 108.26 107.24 107.39 232,040 -0.01(-0.01%)
Mar 05, 2015 107.44 107.81 107.20 107.40 292,509 -0.49(-0.46%)
Mar 04, 2015 107.79 107.94 107.00 107.89 258,188 +0.10(+0.09%)
Mar 03, 2015 107.77 108.14 107.53 107.79 262,284 -0.37(-0.35%)
Mar 02, 2015 107.67 108.27 107.67 108.17 319,624 +0.40(+0.37%)
Feb 27, 2015 107.75 108.11 107.75 107.77 276,241 -1.14(-1.05%)
Feb 26, 2015 108.97 109.43 108.77 108.91 324,125 -0.05(-0.05%)
Feb 25, 2015 108.91 109.18 108.58 108.96 297,499 -1.17(-1.06%)
Feb 24, 2015 109.55 110.42 109.26 110.14 420,763 +1.08(+0.99%)
Feb 23, 2015 108.99 109.23 108.59 109.05 250,918 +0.06(+0.06%)
Feb 20, 2015 108.22 109.06 108.16 108.99 301,254 +1.29(+1.20%)
Feb 19, 2015 107.08 107.87 106.98 107.70 274,567 +0.89(+0.83%)
Feb 18, 2015 106.41 106.97 106.40 106.81 324,557 +1.66(+1.57%)
Feb 17, 2015 105.09 105.64 105.09 105.15 458,929 -0.33(-0.31%)
Feb 13, 2015 105.08 105.48 105.48 105.48 378,085 +0.53(+0.51%)
Feb 12, 2015 104.60 105.08 104.45 104.94 411,474 +0.64(+0.61%)
Feb 11, 2015 104.13 104.49 104.09 104.31 564,192 +0.14(+0.13%)
Feb 10, 2015 103.26 104.34 103.26 104.17 287,718 +1.35(+1.31%)
Feb 09, 2015 103.07 103.30 102.67 102.83 233,613 -0.33(-0.32%)
Feb 06, 2015 103.31 103.89 102.99 103.15 483,435 -1.73(-1.65%)
Feb 05, 2015 104.28 105.02 104.12 104.88 562,938 -0.75(-0.71%)
Feb 04, 2015 105.25 106.87 105.25 105.63 592,044 +1.26(+1.21%)
Feb 03, 2015 103.14 104.43 103.03 104.37 575,273 +0.01(+0.01%)
Feb 02, 2015 103.58 104.39 103.26 104.36 351,931 +1.78(+1.74%)
Jan 30, 2015 103.09 103.48 102.45 102.58 344,051 -2.63(-2.50%)
Jan 29, 2015 104.67 105.23 104.24 105.21 517,291 +0.96(+0.92%)
Jan 28, 2015 105.27 105.42 104.05 104.25 381,967 -0.12(-0.11%)
Jan 27, 2015 104.39 104.87 104.20 104.37 379,397 -0.61(-0.58%)
Jan 26, 2015 104.28 105.33 104.28 104.98 440,383 +1.75(+1.70%)
Jan 23, 2015 103.50 103.66 103.10 103.22 367,890 -0.16(-0.15%)
Jan 22, 2015 102.67 103.68 101.87 103.38 295,782 +0.96(+0.93%)
Jan 21, 2015 102.19 102.56 101.91 102.43 762,034 -0.40(-0.39%)
Jan 20, 2015 103.10 103.33 102.51 102.83 548,553 +0.22(+0.22%)
Jan 16, 2015 102.16 102.70 101.94 102.60 554,725 +1.67(+1.66%)
Jan 15, 2015 101.80 102.20 100.81 100.93 389,934 +0.76(+0.76%)
Jan 14, 2015 99.85 100.30 99.22 100.17 457,107 -0.47(-0.47%)
Jan 13, 2015 101.15 101.80 100.02 100.64 317,633 +0.30(+0.29%)
Jan 12, 2015 100.71 101.70 99.79 100.34 385,228 -0.03(-0.03%)
Jan 09, 2015 101.72 101.72 100.30 100.37 188,801 -1.19(-1.18%)
Jan 08, 2015 100.67 101.66 100.67 101.57 626,482 +1.92(+1.93%)
Jan 07, 2015 99.93 100.36 99.56 99.65 484,525 +2.44(+2.51%)
Jan 06, 2015 98.24 98.50 96.50 97.21 358,752 -1.01(-1.03%)
Jan 05, 2015 99.07 99.20 97.96 98.22 302,156 -1.83(-1.83%)
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.