Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 91.25 91.53 90.72 91.39 218,318 -0.29(-0.32%)
May 30, 2017 91.10 91.87 91.06 91.68 228,098 +0.66(+0.73%)
May 26, 2017 90.74 91.02 90.59 91.02 184,896 -0.17(-0.19%)
May 25, 2017 91.15 91.39 91.02 91.19 211,655 -0.02(-0.02%)
May 24, 2017 91.36 91.48 90.89 91.20 179,346 -0.65(-0.70%)
May 23, 2017 91.78 92.15 91.78 91.85 270,394 +0.49(+0.54%)
May 22, 2017 91.23 91.75 91.10 91.36 389,106 -0.05(-0.06%)
May 19, 2017 91.02 91.61 91.02 91.41 209,245 +0.67(+0.74%)
May 18, 2017 89.99 90.93 89.94 90.74 248,742 +0.83(+0.93%)
May 17, 2017 90.79 91.23 89.84 89.90 304,772 -0.96(-1.06%)
May 16, 2017 91.02 91.24 90.63 90.86 325,780 +0.43(+0.48%)
May 15, 2017 90.52 90.56 90.17 90.43 352,986 -0.04(-0.05%)
May 12, 2017 90.23 90.62 90.23 90.47 325,992 -0.32(-0.36%)
May 11, 2017 90.71 90.86 90.34 90.79 333,648 +0.88(+0.97%)
May 10, 2017 90.33 90.38 89.82 89.92 519,520 -2.25(-2.44%)
May 09, 2017 92.66 92.74 92.09 92.17 276,837 -1.47(-1.57%)
May 08, 2017 93.48 93.78 93.47 93.64 200,883 +0.24(+0.25%)
May 05, 2017 92.83 93.43 92.74 93.40 258,903 +0.64(+0.69%)
May 04, 2017 92.86 92.86 92.15 92.77 179,378 +0.25(+0.27%)
May 03, 2017 92.18 92.66 92.05 92.52 433,735 -0.31(-0.34%)
May 02, 2017 93.07 93.21 92.69 92.83 315,311 +0.80(+0.87%)
May 01, 2017 92.03 92.14 91.86 92.04 128,415 +0.14(+0.15%)
Apr 28, 2017 92.08 92.28 91.84 91.90 267,146 -1.08(-1.16%)
Apr 27, 2017 93.31 93.40 92.80 92.98 251,545 -0.42(-0.45%)
Apr 26, 2017 93.41 93.76 93.31 93.40 482,399 +1.01(+1.09%)
Apr 25, 2017 92.30 92.58 92.25 92.39 365,591 +1.47(+1.62%)
Apr 24, 2017 91.09 91.15 90.68 90.92 303,018 +0.35(+0.38%)
Apr 21, 2017 90.80 91.13 90.47 90.57 266,038 +0.49(+0.55%)
Apr 20, 2017 89.79 90.22 89.78 90.08 276,006 +1.17(+1.32%)
Apr 19, 2017 89.23 89.32 88.81 88.91 251,832 -0.59(-0.66%)
Apr 18, 2017 89.76 89.79 89.30 89.50 235,093 -0.68(-0.75%)
Apr 17, 2017 90.02 90.26 89.83 90.18 425,899 +1.65(+1.86%)
Apr 13, 2017 89.34 89.36 88.53 88.53 407,328 -1.07(-1.20%)
Apr 12, 2017 90.07 90.07 89.57 89.61 366,523 -0.82(-0.90%)
Apr 11, 2017 90.74 90.75 90.13 90.42 493,457 +0.36(+0.40%)
Apr 10, 2017 90.17 90.49 89.92 90.06 446,553 +0.06(+0.07%)
Apr 07, 2017 89.88 90.16 89.76 90.00 274,994 +0.35(+0.39%)
Apr 06, 2017 89.81 89.99 89.52 89.66 461,554 -0.54(-0.60%)
Apr 05, 2017 90.96 90.96 90.13 90.20 628,195 -1.59(-1.73%)
Apr 04, 2017 91.83 92.08 91.67 91.79 395,887 -0.43(-0.47%)
Apr 03, 2017 92.31 92.46 91.70 92.22 304,240 -0.09(-0.09%)
Mar 31, 2017 92.57 92.57 92.13 92.31 365,145 -1.22(-1.31%)
Mar 30, 2017 93.48 93.74 93.39 93.53 238,654 -0.16(-0.17%)
Mar 29, 2017 93.70 93.77 93.57 93.69 459,062 -0.16(-0.18%)
Mar 28, 2017 93.43 94.01 93.34 93.86 245,957 +0.57(+0.61%)
Mar 27, 2017 92.70 93.48 92.48 93.29 253,512 +0.31(+0.33%)
Mar 24, 2017 92.77 93.20 92.61 92.98 193,657 +0.71(+0.77%)
Mar 23, 2017 92.30 92.75 92.11 92.27 191,553 -0.27(-0.29%)
Mar 22, 2017 92.59 92.68 91.94 92.54 334,532 -0.47(-0.50%)
Mar 21, 2017 94.09 94.23 92.78 93.01 458,860 -0.51(-0.54%)
Mar 20, 2017 93.73 94.02 93.46 93.51 223,491 -0.18(-0.19%)
Mar 17, 2017 94.05 94.13 93.57 93.69 575,431 -0.86(-0.91%)
Mar 16, 2017 94.94 95.15 94.49 94.55 130,997 +0.00(+0.00%)
Mar 15, 2017 94.04 94.77 93.97 94.55 204,225 +0.96(+1.03%)
Mar 14, 2017 93.92 94.02 93.52 93.59 156,462 -1.09(-1.16%)
Mar 13, 2017 94.66 95.03 94.63 94.68 279,919 +0.62(+0.66%)
Mar 10, 2017 94.22 94.33 93.85 94.07 344,188 +0.39(+0.42%)
Mar 09, 2017 93.61 93.86 93.41 93.67 180,247 +0.33(+0.35%)
Mar 08, 2017 93.97 94.01 93.31 93.35 216,051 -0.71(-0.75%)
Mar 07, 2017 94.09 94.39 93.93 94.06 205,526 -0.22(-0.23%)
Mar 06, 2017 94.47 94.47 94.14 94.27 194,019 -0.36(-0.38%)
Mar 03, 2017 94.58 94.80 94.41 94.63 150,715 -0.04(-0.04%)
Mar 02, 2017 94.84 95.09 94.48 94.68 302,693 -1.13(-1.18%)
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.