Toyota Motor Corp Ltd Ord ADR (NY: TM )

155.47 +1.30 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 138.74 138.74 137.51 137.89 310,632 -1.85(-1.32%)
May 28, 2015 138.85 139.96 138.82 139.74 220,025 +0.97(+0.70%)
May 27, 2015 138.72 139.00 138.31 138.77 246,965 +1.07(+0.78%)
May 26, 2015 138.47 138.47 137.14 137.70 293,248 -0.52(-0.38%)
May 22, 2015 137.98 138.22 138.22 138.22 202,800 -1.22(-0.87%)
May 21, 2015 138.78 139.55 138.78 139.44 141,873 +0.43(+0.31%)
May 20, 2015 139.20 139.65 138.77 139.01 121,013 -0.52(-0.37%)
May 19, 2015 139.85 140.24 139.28 139.53 223,723 +0.10(+0.07%)
May 18, 2015 139.39 139.49 139.15 139.43 141,283 +0.06(+0.04%)
May 15, 2015 138.65 139.39 138.65 139.37 177,692 +1.42(+1.03%)
May 14, 2015 137.73 137.99 136.96 137.95 150,438 +1.33(+0.97%)
May 13, 2015 137.35 137.94 136.52 136.62 359,683 -1.04(-0.76%)
May 12, 2015 137.51 138.05 137.00 137.66 579,448 +0.21(+0.15%)
May 11, 2015 137.88 138.23 137.42 137.45 756,707 -4.67(-3.29%)
May 08, 2015 139.50 142.34 139.37 142.12 320,408 +4.20(+3.05%)
May 07, 2015 136.86 138.06 136.84 137.92 208,486 +0.76(+0.55%)
May 06, 2015 137.32 137.99 136.50 137.16 323,508 -0.39(-0.28%)
May 05, 2015 139.46 139.80 137.45 137.55 266,099 -2.51(-1.79%)
May 04, 2015 139.79 140.43 139.58 140.06 171,953 +0.10(+0.07%)
May 01, 2015 138.75 139.96 138.72 139.96 247,083 +0.94(+0.68%)
Apr 30, 2015 140.00 140.32 138.71 139.02 246,848 -1.77(-1.26%)
Apr 29, 2015 141.33 142.47 140.07 140.79 282,913 -1.27(-0.89%)
Apr 28, 2015 142.18 142.84 141.60 142.06 421,912 +1.40(+1.00%)
Apr 27, 2015 140.96 141.25 140.55 140.66 272,985 -0.55(-0.39%)
Apr 24, 2015 141.26 141.47 140.98 141.21 277,455 +0.18(+0.13%)
Apr 23, 2015 141.16 141.28 140.62 141.03 393,011 -0.63(-0.44%)
Apr 22, 2015 141.47 141.89 141.17 141.66 163,760 +0.33(+0.23%)
Apr 21, 2015 141.37 141.90 141.28 141.33 365,777 +2.60(+1.87%)
Apr 20, 2015 138.74 139.34 138.64 138.73 151,608 +0.30(+0.22%)
Apr 17, 2015 138.99 139.03 138.00 138.43 253,920 -0.55(-0.40%)
Apr 16, 2015 139.18 139.50 138.79 138.98 186,530 -0.10(-0.07%)
Apr 15, 2015 139.23 139.38 138.68 139.08 177,583 +0.42(+0.30%)
Apr 14, 2015 138.69 138.98 138.15 138.66 171,630 +1.10(+0.80%)
Apr 13, 2015 137.67 138.00 137.20 137.56 320,184 -2.09(-1.50%)
Apr 10, 2015 138.71 139.82 138.66 139.65 320,366 -0.26(-0.19%)
Apr 09, 2015 139.10 140.12 139.00 139.91 276,669 -0.03(-0.02%)
Apr 08, 2015 139.86 140.37 139.54 139.94 142,139 +0.22(+0.16%)
Apr 07, 2015 140.10 140.64 139.65 139.72 260,796 -0.92(-0.65%)
Apr 06, 2015 140.00 141.21 140.00 140.64 157,785 +0.62(+0.44%)
Apr 02, 2015 139.83 140.02 140.02 140.02 249,000 +1.54(+1.11%)
Apr 01, 2015 138.33 138.66 137.77 138.48 358,920 -1.41(-1.01%)
Mar 31, 2015 140.88 140.94 139.71 139.89 555,115 -2.66(-1.87%)
Mar 30, 2015 141.67 142.94 141.38 142.55 484,136 +0.15(+0.11%)
Mar 27, 2015 142.34 142.51 141.72 142.40 238,148 -0.71(-0.50%)
Mar 26, 2015 143.00 143.66 142.71 143.11 324,381 -0.70(-0.49%)
Mar 25, 2015 145.25 145.25 143.78 143.81 328,913 -0.71(-0.49%)
Mar 24, 2015 145.23 145.23 144.40 144.52 303,685 -0.80(-0.55%)
Mar 23, 2015 145.33 145.80 144.95 145.32 481,160 +2.23(+1.56%)
Mar 20, 2015 142.64 143.50 142.53 143.09 406,865 +2.99(+2.13%)
Mar 19, 2015 140.14 140.59 139.65 140.10 310,603 +0.02(+0.01%)
Mar 18, 2015 139.10 140.26 138.49 140.08 457,887 +3.12(+2.28%)
Mar 17, 2015 137.09 137.37 136.60 136.96 816,585 -0.56(-0.41%)
Mar 16, 2015 137.36 138.14 137.16 137.52 271,010 +1.35(+0.99%)
Mar 13, 2015 135.86 136.38 135.46 136.17 393,245 -1.36(-0.99%)
Mar 12, 2015 136.17 137.67 136.17 137.53 313,196 +3.53(+2.63%)
Mar 11, 2015 134.20 134.45 133.83 134.00 222,735 +0.31(+0.23%)
Mar 10, 2015 134.15 134.38 133.60 133.69 220,935 -1.70(-1.26%)
Mar 09, 2015 135.50 135.65 134.94 135.39 174,080 +0.50(+0.37%)
Mar 06, 2015 135.32 135.98 134.70 134.89 184,731 -0.01(-0.01%)
Mar 05, 2015 134.96 135.42 134.65 134.90 232,871 -0.62(-0.46%)
Mar 04, 2015 135.40 135.59 134.40 135.52 205,548 +0.12(+0.09%)
Mar 03, 2015 135.37 135.84 135.07 135.40 208,809 -0.47(-0.35%)
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.