Toyota Motor Corp Ltd Ord ADR (NY: TM )

141.57 +0.48 (+0.34%)
Streaming Delayed Price Updated: 11:57 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 95.54 95.73 94.78 95.30 465,225 -0.54(-0.56%)
Jul 30, 2013 96.16 96.42 95.65 95.84 560,182 +1.83(+1.95%)
Jul 29, 2013 94.45 94.86 93.90 94.01 832,666 -3.31(-3.41%)
Jul 26, 2013 97.38 97.38 96.09 97.32 788,897 -2.39(-2.40%)
Jul 25, 2013 99.19 99.82 98.74 99.71 386,440 -0.69(-0.69%)
Jul 24, 2013 101.13 101.15 100.12 100.40 383,782 -0.82(-0.81%)
Jul 23, 2013 101.90 101.90 100.89 101.22 403,527 -0.64(-0.63%)
Jul 22, 2013 101.64 102.24 101.72 101.86 385,949 -0.05(-0.05%)
Jul 19, 2013 101.63 102.05 101.46 101.91 459,510 -0.34(-0.34%)
Jul 18, 2013 101.65 102.51 101.46 102.25 613,941 +0.03(+0.03%)
Jul 17, 2013 102.26 102.80 101.40 102.22 775,604 +1.45(+1.43%)
Jul 16, 2013 101.14 101.21 100.13 100.78 813,490 -0.57(-0.56%)
Jul 15, 2013 101.62 101.62 101.00 101.35 309,175 -0.04(-0.04%)
Jul 12, 2013 101.02 101.39 100.90 101.39 380,528 +0.31(+0.31%)
Jul 11, 2013 100.48 101.17 100.31 101.07 442,580 +1.97(+1.99%)
Jul 10, 2013 99.07 99.29 98.71 99.10 372,051 +0.45(+0.45%)
Jul 09, 2013 99.02 98.96 98.50 98.66 581,524 +1.02(+1.04%)
Jul 08, 2013 97.63 97.88 97.22 97.64 414,873 -0.29(-0.30%)
Jul 05, 2013 98.44 98.49 97.21 97.93 429,204 +0.59(+0.60%)
Jul 03, 2013 96.56 97.34 96.25 97.34 218,692 +0.04(+0.04%)
Jul 02, 2013 97.49 97.98 96.84 97.31 793,388 +1.13(+1.18%)
Jul 01, 2013 95.68 96.49 94.80 96.17 772,696 +1.84(+1.96%)
Jun 28, 2013 94.84 95.12 94.09 94.33 596,169 -0.84(-0.89%)
Jun 27, 2013 94.36 95.41 94.15 95.17 821,125 +2.88(+3.12%)
Jun 26, 2013 92.11 92.33 91.40 92.29 697,365 +0.60(+0.66%)
Jun 25, 2013 91.82 92.08 91.18 91.69 409,489 +0.59(+0.65%)
Jun 24, 2013 91.74 91.99 90.12 91.10 835,881 -2.36(-2.53%)
Jun 21, 2013 93.33 93.62 91.94 93.46 979,126 +1.95(+2.13%)
Jun 20, 2013 93.01 93.14 91.13 91.51 955,779 -2.91(-3.08%)
Jun 19, 2013 95.92 96.29 94.37 94.42 788,548 -1.18(-1.23%)
Jun 18, 2013 95.72 96.11 95.30 95.60 922,613 +1.49(+1.59%)
Jun 17, 2013 93.85 94.51 93.45 94.11 749,798 +2.35(+2.56%)
Jun 14, 2013 92.78 93.23 91.30 91.76 756,606 -3.06(-3.23%)
Jun 13, 2013 93.16 94.87 93.04 94.83 575,068 +1.70(+1.82%)
Jun 12, 2013 94.56 94.85 92.54 93.13 761,639 -0.62(-0.66%)
Jun 11, 2013 94.08 94.80 93.24 93.75 1,102,325 -0.96(-1.02%)
Jun 10, 2013 95.12 95.24 94.13 94.71 1,096,470 +3.20(+3.49%)
Jun 07, 2013 89.49 91.89 88.80 91.51 1,781,422 +2.02(+2.25%)
Jun 06, 2013 88.75 89.51 87.78 89.50 889,825 -0.30(-0.34%)
Jun 05, 2013 90.11 90.70 89.54 89.80 658,307 -2.65(-2.87%)
Jun 04, 2013 92.49 92.94 91.54 92.45 791,534 +1.60(+1.76%)
Jun 03, 2013 90.36 90.96 88.84 90.85 1,584,656 -1.05(-1.14%)
May 31, 2013 92.58 93.40 91.85 91.90 840,410 -2.27(-2.42%)
May 30, 2013 94.06 94.72 93.98 94.17 714,653 +0.70(+0.74%)
May 29, 2013 94.05 94.12 92.80 93.48 1,190,249 -2.82(-2.93%)
May 28, 2013 95.98 97.27 95.96 96.30 842,710 +2.07(+2.20%)
May 24, 2013 94.59 95.19 93.45 94.23 1,601,946 -3.23(-3.31%)
May 23, 2013 95.75 97.70 93.73 97.45 1,907,756 -2.49(-2.49%)
May 22, 2013 101.63 102.40 99.68 99.94 1,173,777 -1.47(-1.45%)
May 21, 2013 101.39 101.61 100.94 101.41 656,317 +0.84(+0.83%)
May 20, 2013 100.18 100.83 100.14 100.57 853,873 +1.04(+1.05%)
May 17, 2013 98.75 99.65 98.72 99.53 774,623 +1.72(+1.76%)
May 16, 2013 98.50 98.69 97.63 97.81 731,526 -1.16(-1.17%)
May 15, 2013 98.20 98.97 98.02 98.97 1,017,656 +1.38(+1.42%)
May 13, 2013 96.38 97.60 96.22 97.59 1,600,745 +2.78(+2.93%)
May 10, 2013 93.66 94.89 93.49 94.81 1,753,367 +2.45(+2.66%)
May 09, 2013 91.83 92.78 91.59 92.36 1,358,182 -1.22(-1.30%)
May 08, 2013 92.04 93.62 91.12 93.58 1,210,635 +2.83(+3.12%)
May 07, 2013 91.09 91.91 90.65 90.75 716,857 +0.82(+0.91%)
May 06, 2013 89.90 90.10 89.78 89.93 309,081 +0.09(+0.10%)
May 03, 2013 89.86 90.04 89.79 89.84 559,692 +0.42(+0.47%)
May 02, 2013 88.41 89.70 88.21 89.42 589,667 +0.52(+0.58%)
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.