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 (%)
Aug 31, 2015 94.84 94.94 94.09 94.24 305,531 -1.90(-1.98%)
Aug 28, 2015 96.35 96.82 95.80 96.15 358,948 +0.96(+1.00%)
Aug 27, 2015 94.47 95.44 94.20 95.19 501,917 +1.38(+1.47%)
Aug 26, 2015 92.99 93.90 91.60 93.81 494,432 +3.56(+3.94%)
Aug 25, 2015 93.71 93.71 90.26 90.26 724,463 -0.12(-0.13%)
Aug 24, 2015 87.76 92.39 83.59 90.38 1,268,659 -4.40(-4.65%)
Aug 21, 2015 97.21 97.49 94.67 94.78 633,898 -2.75(-2.82%)
Aug 20, 2015 99.15 99.15 97.48 97.52 674,062 -2.82(-2.81%)
Aug 19, 2015 100.62 101.11 100.05 100.34 359,842 -1.46(-1.43%)
Aug 18, 2015 101.59 101.96 101.46 101.80 233,645 +0.00(+0.00%)
Aug 17, 2015 101.50 101.89 101.19 101.80 196,681 -0.25(-0.25%)
Aug 14, 2015 101.74 102.09 101.56 102.05 164,049 +0.32(+0.31%)
Aug 13, 2015 101.23 102.02 101.00 101.74 236,974 +0.30(+0.29%)
Aug 12, 2015 101.34 101.66 100.33 101.44 964,671 -1.27(-1.23%)
Aug 11, 2015 103.22 103.22 102.45 102.71 296,601 -1.66(-1.59%)
Aug 10, 2015 103.89 104.63 103.55 104.36 377,927 +0.91(+0.88%)
Aug 07, 2015 103.38 103.50 103.11 103.45 205,849 +0.91(+0.88%)
Aug 06, 2015 102.67 103.06 102.42 102.55 350,239 +0.40(+0.39%)
Aug 05, 2015 102.43 102.68 102.04 102.15 598,471 -1.23(-1.19%)
Aug 04, 2015 104.59 104.60 102.20 103.38 647,000 -2.65(-2.50%)
Aug 03, 2015 105.44 106.19 105.10 106.03 396,716 -0.22(-0.21%)
Jul 31, 2015 106.29 106.45 105.92 106.25 284,813 +0.95(+0.90%)
Jul 30, 2015 105.09 105.43 104.49 105.30 340,441 -0.24(-0.23%)
Jul 29, 2015 104.86 105.76 104.77 105.54 266,922 +0.58(+0.55%)
Jul 28, 2015 104.36 105.02 103.79 104.96 481,661 +0.04(+0.04%)
Jul 27, 2015 104.69 104.98 104.46 104.92 235,747 -0.61(-0.57%)
Jul 24, 2015 106.38 106.59 105.34 105.53 163,540 -0.56(-0.53%)
Jul 23, 2015 106.43 106.62 105.95 106.08 246,677 -0.59(-0.55%)
Jul 22, 2015 106.52 107.02 106.52 106.67 246,655 -0.45(-0.42%)
Jul 21, 2015 107.40 107.50 106.80 107.12 251,824 -0.78(-0.72%)
Jul 20, 2015 108.10 108.36 107.80 107.91 444,148 +0.14(+0.13%)
Jul 17, 2015 107.24 107.87 107.24 107.76 233,785 -0.33(-0.30%)
Jul 16, 2015 108.46 108.58 108.00 108.09 554,334 +1.42(+1.33%)
Jul 15, 2015 106.73 107.17 106.51 106.67 369,361 +0.43(+0.40%)
Jul 14, 2015 105.99 106.44 105.83 106.24 245,591 +0.01(+0.01%)
Jul 13, 2015 105.90 106.38 105.90 106.23 269,909 +1.53(+1.46%)
Jul 10, 2015 103.94 104.98 103.43 104.70 505,190 +1.98(+1.93%)
Jul 09, 2015 103.62 103.92 102.64 102.72 235,316 +0.73(+0.72%)
Jul 08, 2015 103.58 103.61 101.86 101.99 900,993 -3.40(-3.23%)
Jul 07, 2015 105.29 105.52 104.09 105.39 362,535 -0.28(-0.26%)
Jul 06, 2015 105.29 105.96 105.19 105.67 165,840 -0.02(-0.02%)
Jul 02, 2015 105.66 105.68 105.68 105.68 347,688 -0.68(-0.64%)
Jul 01, 2015 106.46 106.55 106.00 106.36 197,392 -0.12(-0.11%)
Jun 30, 2015 106.86 107.06 106.32 106.48 271,635 +1.04(+0.98%)
Jun 29, 2015 106.76 106.78 105.41 105.44 240,094 -2.40(-2.22%)
Jun 26, 2015 107.75 108.18 107.59 107.84 175,238 +0.47(+0.44%)
Jun 25, 2015 107.75 107.88 107.36 107.37 227,153 -0.42(-0.39%)
Jun 24, 2015 108.28 108.28 107.74 107.79 187,180 -1.35(-1.24%)
Jun 23, 2015 109.03 109.27 108.90 109.15 339,723 +1.29(+1.20%)
Jun 22, 2015 107.60 108.55 107.60 107.86 330,488 +1.16(+1.09%)
Jun 19, 2015 107.06 107.17 106.63 106.69 225,891 -0.37(-0.34%)
Jun 18, 2015 106.28 107.35 106.28 107.06 310,323 -0.31(-0.29%)
Jun 17, 2015 106.93 107.55 106.48 107.37 433,209 -0.95(-0.87%)
Jun 16, 2015 108.03 108.41 107.88 108.32 225,203 +0.44(+0.41%)
Jun 15, 2015 107.64 108.11 107.61 107.88 367,700 +0.02(+0.01%)
Jun 12, 2015 107.83 108.17 107.55 107.87 240,398 +0.25(+0.23%)
Jun 11, 2015 107.67 107.88 107.40 107.62 191,641 +0.75(+0.70%)
Jun 10, 2015 106.55 107.15 106.47 106.87 208,709 +1.55(+1.47%)
Jun 09, 2015 105.48 105.68 105.02 105.33 296,867 -0.68(-0.64%)
Jun 08, 2015 106.34 106.60 105.58 106.00 382,994 -1.88(-1.74%)
Jun 05, 2015 108.26 108.26 107.68 107.88 211,034 -1.07(-0.98%)
Jun 04, 2015 109.01 109.49 108.77 108.95 290,098 -0.47(-0.43%)
Jun 03, 2015 109.47 109.77 109.07 109.42 302,991 +0.69(+0.64%)
Jun 02, 2015 108.86 109.19 108.65 108.72 346,559 -0.53(-0.49%)
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.