Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.27 +1.56 (+1.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 96.03 96.03 95.57 95.89 166,512 +0.49(+0.52%)
Jul 28, 2017 95.04 95.40 95.02 95.40 220,357 +0.50(+0.53%)
Jul 27, 2017 94.56 95.16 94.52 94.90 264,348 +0.76(+0.81%)
Jul 26, 2017 93.79 94.24 93.76 94.13 184,936 +0.54(+0.58%)
Jul 25, 2017 93.34 93.94 93.27 93.59 234,183 +0.61(+0.66%)
Jul 24, 2017 92.89 93.01 92.72 92.98 149,390 +0.09(+0.09%)
Jul 21, 2017 93.03 93.06 92.67 92.89 208,313 -0.45(-0.48%)
Jul 20, 2017 93.42 93.53 93.06 93.34 178,882 +0.12(+0.13%)
Jul 19, 2017 93.13 93.35 93.11 93.23 175,593 -0.25(-0.27%)
Jul 18, 2017 93.65 93.65 93.19 93.48 216,565 -0.28(-0.30%)
Jul 17, 2017 93.49 93.85 93.49 93.76 275,833 +0.11(+0.12%)
Jul 14, 2017 93.52 94.05 93.52 93.65 345,393 +0.31(+0.33%)
Jul 13, 2017 93.06 93.39 93.01 93.34 235,003 -0.03(-0.03%)
Jul 12, 2017 93.16 93.38 92.85 93.37 367,981 +1.41(+1.53%)
Jul 11, 2017 91.87 92.17 91.42 91.96 567,776 -0.01(-0.01%)
Jul 10, 2017 91.96 92.19 91.90 91.97 142,024 -0.21(-0.23%)
Jul 07, 2017 91.91 92.30 91.82 92.18 287,570 +0.87(+0.95%)
Jul 06, 2017 91.84 91.87 91.18 91.31 325,569 -0.92(-1.00%)
Jul 05, 2017 91.91 92.44 91.87 92.23 580,332 +2.12(+2.36%)
Jul 03, 2017 89.91 90.37 89.78 90.11 195,028 +0.86(+0.96%)
Jun 30, 2017 89.26 89.48 88.94 89.25 199,357 +0.58(+0.65%)
Jun 29, 2017 89.33 89.33 88.25 88.67 215,022 -0.82(-0.92%)
Jun 28, 2017 89.22 89.53 89.04 89.49 227,851 +0.65(+0.74%)
Jun 27, 2017 89.21 89.26 88.79 88.84 257,635 -0.37(-0.42%)
Jun 26, 2017 89.44 89.70 89.21 89.21 185,252 -0.22(-0.25%)
Jun 23, 2017 89.37 89.47 89.25 89.44 125,157 -0.21(-0.24%)
Jun 22, 2017 89.55 89.78 89.50 89.65 269,864 +0.79(+0.89%)
Jun 21, 2017 89.13 89.13 88.76 88.86 248,668 +0.63(+0.71%)
Jun 20, 2017 88.81 88.85 88.06 88.23 354,581 -0.75(-0.84%)
Jun 19, 2017 88.89 88.98 88.70 88.98 273,991 -0.17(-0.19%)
Jun 16, 2017 89.22 89.22 88.88 89.15 352,132 -0.75(-0.83%)
Jun 15, 2017 89.65 90.12 89.49 89.89 412,620 -0.78(-0.86%)
Jun 14, 2017 91.04 91.08 90.39 90.68 175,719 -0.60(-0.66%)
Jun 13, 2017 90.87 91.28 90.68 91.28 1,121,182 +0.82(+0.90%)
Jun 12, 2017 90.28 90.64 90.17 90.46 457,256 +0.60(+0.67%)
Jun 09, 2017 89.83 90.31 89.53 89.86 323,922 -0.03(-0.04%)
Jun 08, 2017 90.51 90.63 89.66 89.89 509,978 -1.49(-1.63%)
Jun 07, 2017 91.68 91.76 91.27 91.38 149,604 -0.23(-0.25%)
Jun 06, 2017 91.39 91.81 91.38 91.61 241,840 +0.03(+0.04%)
Jun 05, 2017 91.72 91.98 91.36 91.58 213,980 -1.37(-1.47%)
Jun 02, 2017 92.66 93.16 92.52 92.94 323,329 +0.82(+0.89%)
Jun 01, 2017 91.64 92.14 91.56 92.12 200,602 +0.73(+0.80%)
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%)
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.