Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.51 -1.76 (-1.19%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 91.16 91.01 91.01 91.01 213,913 -0.09(-0.10%)
Aug 28, 2014 91.23 91.47 90.81 91.10 353,318 -0.38(-0.42%)
Aug 27, 2014 91.63 91.70 91.36 91.48 337,678 -0.14(-0.15%)
Aug 26, 2014 91.66 91.98 91.49 91.62 315,235 +0.17(+0.18%)
Aug 25, 2014 91.37 91.67 91.28 91.45 300,064 +0.62(+0.68%)
Aug 22, 2014 91.38 91.38 90.71 90.83 599,146 -1.35(-1.46%)
Aug 21, 2014 92.15 92.55 92.13 92.17 331,506 +0.06(+0.07%)
Aug 20, 2014 92.05 92.25 91.71 92.11 401,837 -1.00(-1.07%)
Aug 19, 2014 93.23 93.31 93.11 93.11 278,700 -0.21(-0.22%)
Aug 18, 2014 93.15 93.52 93.15 93.31 197,059 +0.25(+0.27%)
Aug 15, 2014 93.34 93.45 92.56 93.06 276,677 -0.68(-0.72%)
Aug 14, 2014 93.52 93.77 93.52 93.73 227,949 -0.15(-0.16%)
Aug 13, 2014 93.82 94.20 93.76 93.89 273,618 +0.55(+0.59%)
Aug 12, 2014 93.20 93.58 93.01 93.34 304,655 +0.38(+0.41%)
Aug 11, 2014 92.93 93.30 92.75 92.95 332,637 -0.69(-0.74%)
Aug 08, 2014 92.86 93.42 92.47 93.65 319,596 +0.76(+0.81%)
Aug 07, 2014 93.51 94.01 92.69 92.89 327,137 +0.06(+0.06%)
Aug 06, 2014 92.45 92.95 91.90 92.83 539,396 -1.93(-2.03%)
Aug 05, 2014 94.75 95.39 94.35 94.76 452,033 +0.72(+0.77%)
Aug 04, 2014 93.89 94.20 93.64 94.04 164,874 +0.42(+0.45%)
Aug 01, 2014 93.71 94.01 93.37 93.62 259,861 -0.32(-0.34%)
Jul 31, 2014 94.98 95.30 93.89 93.93 365,344 -1.63(-1.71%)
Jul 30, 2014 95.95 95.95 95.17 95.57 368,111 -0.43(-0.45%)
Jul 29, 2014 96.00 96.70 95.93 96.00 501,465 +0.00(+0.00%)
Jul 28, 2014 95.50 96.14 95.33 96.00 217,031 +0.76(+0.79%)
Jul 25, 2014 95.47 95.53 94.99 95.24 176,053 +0.20(+0.21%)
Jul 24, 2014 95.22 95.53 95.03 95.04 191,699 -0.04(-0.04%)
Jul 23, 2014 95.05 95.26 94.78 95.08 215,054 +0.20(+0.21%)
Jul 22, 2014 94.51 95.07 94.51 94.88 147,786 +0.41(+0.44%)
Jul 21, 2014 94.49 94.74 93.97 94.47 180,697 -0.19(-0.20%)
Jul 18, 2014 94.61 94.73 94.22 94.66 261,246 +0.41(+0.44%)
Jul 17, 2014 94.90 95.12 94.10 94.24 307,400 -0.61(-0.65%)
Jul 16, 2014 95.06 95.15 94.83 94.86 227,551 +0.35(+0.37%)
Jul 15, 2014 94.74 94.81 94.20 94.51 235,764 -0.23(-0.24%)
Jul 14, 2014 95.03 95.13 94.65 94.74 209,545 +0.38(+0.40%)
Jul 11, 2014 94.27 94.58 94.04 94.36 436,248 +0.37(+0.40%)
Jul 10, 2014 93.53 94.25 92.83 93.98 586,270 -1.58(-1.66%)
Jul 09, 2014 95.37 95.76 94.74 95.57 367,115 -0.21(-0.22%)
Jul 08, 2014 96.46 96.28 95.24 95.77 431,363 -0.68(-0.71%)
Jul 07, 2014 96.53 96.97 96.22 96.46 412,911 -0.45(-0.47%)
Jul 03, 2014 96.61 96.91 96.91 96.91 246,069 -0.12(-0.12%)
Jul 02, 2014 97.40 97.40 96.83 97.03 280,787 -0.30(-0.31%)
Jul 01, 2014 96.67 97.35 96.61 97.33 629,285 +2.07(+2.17%)
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%)
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.