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 (%)
Jun 30, 2014 95.33 95.44 95.09 95.26 634,368 +0.65(+0.69%)
Jun 27, 2014 94.51 94.69 94.32 94.61 443,787 +0.95(+1.01%)
Jun 26, 2014 93.94 93.94 93.38 93.66 245,752 +0.14(+0.15%)
Jun 25, 2014 93.07 93.56 92.85 93.52 262,006 +0.73(+0.79%)
Jun 24, 2014 93.35 93.46 92.75 92.79 275,799 -0.53(-0.57%)
Jun 23, 2014 93.23 93.38 92.91 93.32 293,640 -0.80(-0.85%)
Jun 20, 2014 94.11 94.28 93.72 94.12 645,077 +0.37(+0.40%)
Jun 19, 2014 93.54 94.00 93.17 93.74 829,449 +1.35(+1.46%)
Jun 18, 2014 91.43 92.52 91.27 92.39 452,759 +1.07(+1.17%)
Jun 17, 2014 91.66 91.74 91.16 91.32 278,821 +0.18(+0.20%)
Jun 16, 2014 90.97 91.28 90.68 91.14 282,917 +0.19(+0.21%)
Jun 13, 2014 90.85 91.04 90.76 90.95 232,629 -0.02(-0.02%)
Jun 12, 2014 91.38 91.78 90.84 90.96 367,243 +0.16(+0.18%)
Jun 11, 2014 90.80 91.13 90.58 90.80 260,017 +0.15(+0.17%)
Jun 10, 2014 90.50 90.84 90.26 90.65 438,197 -1.02(-1.11%)
Jun 06, 2014 91.25 91.92 91.17 91.67 465,828 +0.45(+0.49%)
Jun 05, 2014 90.92 91.39 90.61 91.23 400,016 +0.09(+0.10%)
Jun 04, 2014 91.16 91.28 90.27 91.14 701,080 -0.35(-0.38%)
Jun 03, 2014 90.88 91.58 90.88 91.49 745,364 +0.77(+0.85%)
Jun 02, 2014 90.85 90.91 90.18 90.72 829,503 +0.67(+0.74%)
May 30, 2014 90.24 90.27 89.88 90.05 564,900 +1.29(+1.45%)
May 29, 2014 88.60 88.93 88.42 88.76 437,734 +1.26(+1.44%)
May 28, 2014 88.01 88.21 87.17 87.50 325,393 -0.16(-0.18%)
May 27, 2014 87.52 87.71 87.20 87.66 372,095 +0.37(+0.43%)
May 23, 2014 87.18 87.29 87.29 87.29 220,571 -0.08(-0.09%)
May 22, 2014 86.70 87.49 86.67 87.37 452,062 +1.34(+1.55%)
May 21, 2014 85.82 86.16 85.65 86.03 385,672 +0.31(+0.36%)
May 20, 2014 86.12 86.20 85.69 85.72 418,538 -0.75(-0.87%)
May 19, 2014 86.07 86.61 85.83 86.47 450,763 -0.80(-0.91%)
May 16, 2014 87.07 87.27 86.74 87.26 298,144 +0.09(+0.10%)
May 15, 2014 87.84 88.10 86.78 87.17 323,949 -0.74(-0.84%)
May 14, 2014 88.42 88.72 87.90 87.92 878,698 -0.76(-0.85%)
May 13, 2014 87.74 88.80 87.64 88.67 708,667 +1.73(+1.99%)
May 12, 2014 86.67 87.03 86.46 86.94 432,502 +0.27(+0.31%)
May 09, 2014 86.74 87.08 86.40 86.67 467,006 +0.57(+0.67%)
May 08, 2014 86.38 86.47 85.61 86.10 460,406 -0.70(-0.81%)
May 07, 2014 86.78 86.89 86.44 86.80 400,688 +0.02(+0.03%)
May 06, 2014 87.17 87.23 86.55 86.78 539,335 -0.35(-0.40%)
May 05, 2014 87.40 87.52 87.10 87.13 345,157 -0.39(-0.45%)
May 02, 2014 87.56 87.72 87.31 87.52 528,708 +0.16(+0.18%)
May 01, 2014 87.59 87.69 87.07 87.36 428,221 +1.04(+1.21%)
Apr 30, 2014 85.98 86.38 85.72 86.31 587,438 +0.73(+0.86%)
Apr 29, 2014 85.83 85.97 85.49 85.58 372,437 +0.34(+0.40%)
Apr 28, 2014 85.50 85.55 84.67 85.24 493,442 +0.46(+0.54%)
Apr 25, 2014 85.03 85.36 84.67 84.78 548,312 -0.44(-0.51%)
Apr 24, 2014 85.45 85.45 84.85 85.22 577,280 -0.88(-1.03%)
Apr 23, 2014 86.20 86.37 86.08 86.10 347,738 -0.21(-0.25%)
Apr 22, 2014 86.34 86.48 86.15 86.31 432,015 -0.18(-0.20%)
Apr 21, 2014 86.70 86.72 86.33 86.49 473,505 +0.49(+0.57%)
Apr 17, 2014 86.41 86.00 86.00 86.00 493,772 -0.36(-0.41%)
Apr 16, 2014 85.98 86.38 85.74 86.35 468,164 +1.28(+1.51%)
Apr 15, 2014 84.89 85.16 84.13 85.07 612,916 -0.37(-0.43%)
Apr 14, 2014 85.33 85.74 84.97 85.44 624,792 +1.93(+2.32%)
Apr 11, 2014 83.03 84.18 82.84 83.50 1,146,545 +1.19(+1.45%)
Apr 10, 2014 83.65 83.81 82.30 82.31 1,928,351 -3.46(-4.03%)
Apr 09, 2014 85.10 85.85 84.92 85.77 1,403,698 -1.09(-1.26%)
Apr 08, 2014 86.86 87.05 86.48 86.86 768,626 -1.82(-2.06%)
Apr 07, 2014 88.77 88.97 88.24 88.68 504,713 +0.10(+0.12%)
Apr 04, 2014 89.34 89.64 88.39 88.58 751,639 -1.27(-1.42%)
Apr 03, 2014 89.91 90.43 89.59 89.85 569,320 -0.46(-0.51%)
Apr 02, 2014 90.25 90.36 89.72 90.31 441,012 +0.18(+0.19%)
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.