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 (%)
Aug 30, 2013 94.75 95.00 94.30 94.43 507,248 -2.42(-2.50%)
Aug 29, 2013 96.75 97.70 96.65 96.85 306,376 -0.02(-0.02%)
Aug 28, 2013 96.79 97.45 96.38 96.87 222,181 -0.10(-0.10%)
Aug 27, 2013 97.43 97.70 96.72 96.97 423,449 -0.90(-0.92%)
Aug 26, 2013 98.71 98.79 97.70 97.87 233,938 -1.42(-1.43%)
Aug 23, 2013 99.78 99.78 98.53 99.29 261,397 +1.75(+1.80%)
Aug 22, 2013 97.18 97.81 97.06 97.54 236,108 +1.49(+1.55%)
Aug 21, 2013 97.09 97.33 95.80 96.05 559,439 -3.06(-3.08%)
Aug 20, 2013 98.73 99.43 98.45 99.10 383,680 -1.12(-1.12%)
Aug 19, 2013 100.75 100.95 99.98 100.22 250,841 -0.53(-0.53%)
Aug 16, 2013 100.53 101.32 100.37 100.75 361,645 +1.12(+1.12%)
Aug 15, 2013 100.81 100.82 99.28 99.64 429,055 -1.42(-1.41%)
Aug 14, 2013 101.42 101.61 100.88 101.06 174,884 -0.73(-0.71%)
Aug 13, 2013 100.64 102.06 100.42 101.78 379,063 +1.47(+1.46%)
Aug 12, 2013 100.46 100.46 99.85 100.32 376,569 +0.59(+0.59%)
Aug 09, 2013 100.46 100.64 99.52 99.73 407,652 -0.36(-0.36%)
Aug 08, 2013 100.06 100.44 99.39 100.09 487,980 +0.37(+0.37%)
Aug 07, 2013 101.39 100.89 99.67 99.72 759,101 -1.67(-1.65%)
Aug 06, 2013 101.38 101.65 100.93 101.39 632,610 +0.15(+0.15%)
Aug 05, 2013 100.98 101.61 100.19 101.25 1,013,906 -3.77(-3.59%)
Aug 02, 2013 101.49 105.49 100.89 105.01 1,492,303 +6.32(+6.41%)
Aug 01, 2013 98.70 99.18 98.42 98.69 797,616 +3.39(+3.56%)
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%)
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.