Toyota Motor Corp Ltd Ord ADR (NY: TM )

133.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 127.49 128.24 126.55 128.03 358,532 -2.23(-1.71%)
Sep 27, 2013 129.91 130.79 129.86 130.26 179,558 -1.72(-1.30%)
Sep 26, 2013 130.87 132.34 130.76 131.98 245,466 +2.13(+1.64%)
Sep 25, 2013 130.20 130.27 129.50 129.85 260,897 -0.71(-0.54%)
Sep 24, 2013 130.62 131.35 129.93 130.56 221,619 +0.78(+0.60%)
Sep 23, 2013 129.41 129.95 128.84 129.78 296,273 +0.33(+0.25%)
Sep 20, 2013 130.40 130.71 129.24 129.45 407,968 -0.75(-0.58%)
Sep 19, 2013 130.56 130.86 129.77 130.20 629,549 -0.73(-0.56%)
Sep 18, 2013 127.49 131.17 127.32 130.93 594,135 +4.15(+3.27%)
Sep 17, 2013 126.39 127.27 126.10 126.78 286,610 -0.97(-0.76%)
Sep 16, 2013 127.96 128.34 127.49 127.75 163,712 +0.95(+0.75%)
Sep 13, 2013 125.91 126.90 125.83 126.80 219,281 +0.89(+0.71%)
Sep 12, 2013 126.06 126.53 125.51 125.91 328,183 -1.65(-1.29%)
Sep 11, 2013 126.42 127.75 126.30 127.56 265,592 +0.18(+0.14%)
Sep 10, 2013 127.00 127.67 126.84 127.38 394,568 +0.58(+0.46%)
Sep 09, 2013 125.62 126.88 125.55 126.80 247,029 +1.25(+1.00%)
Sep 06, 2013 125.96 126.47 124.34 125.55 307,186 -0.09(-0.07%)
Sep 05, 2013 124.77 125.99 124.61 125.64 315,341 -0.20(-0.16%)
Sep 04, 2013 124.21 126.48 124.00 125.84 410,545 +1.54(+1.24%)
Sep 03, 2013 124.00 125.26 123.72 124.30 575,215 +3.51(+2.91%)
Aug 30, 2013 121.20 121.52 120.62 120.79 396,547 -3.10(-2.50%)
Aug 29, 2013 123.76 124.98 123.63 123.89 239,513 -0.02(-0.02%)
Aug 28, 2013 123.81 124.65 123.28 123.91 173,693 -0.13(-0.10%)
Aug 27, 2013 124.63 124.98 123.72 124.04 331,036 -1.15(-0.92%)
Aug 26, 2013 126.27 126.37 124.98 125.19 182,884 -1.82(-1.43%)
Aug 23, 2013 127.64 127.64 126.03 127.01 204,350 +2.24(+1.80%)
Aug 22, 2013 124.31 125.11 124.16 124.77 184,580 +1.91(+1.55%)
Aug 21, 2013 124.20 124.50 122.54 122.86 437,348 -3.91(-3.08%)
Aug 20, 2013 126.29 127.19 125.94 126.77 299,946 -1.43(-1.12%)
Aug 19, 2013 128.88 129.13 127.89 128.20 196,098 -0.68(-0.53%)
Aug 16, 2013 128.60 129.61 128.39 128.88 282,720 +1.43(+1.12%)
Aug 15, 2013 128.95 128.96 127.00 127.45 335,419 -1.82(-1.41%)
Aug 14, 2013 129.73 129.97 129.04 129.27 136,718 -0.93(-0.71%)
Aug 13, 2013 128.73 130.55 128.46 130.20 296,337 +1.88(+1.47%)
Aug 12, 2013 128.50 128.50 127.73 128.32 294,387 +0.75(+0.59%)
Aug 09, 2013 128.50 128.73 127.30 127.57 318,687 -0.46(-0.36%)
Aug 08, 2013 127.99 128.48 127.14 128.03 381,484 +0.47(+0.37%)
Aug 07, 2013 129.70 129.05 127.50 127.56 593,436 -2.14(-1.65%)
Aug 06, 2013 129.68 130.03 129.10 129.70 494,550 +0.19(+0.15%)
Aug 05, 2013 129.17 129.97 128.16 129.51 792,632 -4.82(-3.59%)
Aug 02, 2013 129.82 134.94 129.05 134.33 1,166,624 +8.09(+6.41%)
Aug 01, 2013 126.25 126.87 125.90 126.24 623,545 +4.34(+3.56%)
Jul 31, 2013 122.21 122.46 121.24 121.90 363,695 -0.69(-0.56%)
Jul 30, 2013 123.01 123.34 122.35 122.59 437,929 +2.34(+1.95%)
Jul 29, 2013 120.82 121.34 120.11 120.25 650,946 -4.24(-3.41%)
Jul 26, 2013 124.56 124.56 122.92 124.49 616,729 -3.06(-2.40%)
Jul 25, 2013 126.88 127.68 126.30 127.55 302,104 -0.88(-0.69%)
Jul 24, 2013 129.36 129.39 128.07 128.43 300,026 -1.05(-0.81%)
Jul 23, 2013 130.35 130.35 129.05 129.48 315,462 -0.82(-0.63%)
Jul 22, 2013 130.01 130.78 130.12 130.30 301,720 -0.06(-0.05%)
Jul 19, 2013 130.00 130.54 129.78 130.36 359,227 -0.44(-0.34%)
Jul 18, 2013 130.03 131.13 129.78 130.80 479,955 +0.04(+0.03%)
Jul 17, 2013 130.81 131.50 129.71 130.76 606,337 +1.85(+1.44%)
Jul 16, 2013 129.38 129.46 128.08 128.91 635,955 -0.73(-0.56%)
Jul 15, 2013 129.99 129.99 129.20 129.64 241,701 -0.05(-0.04%)
Jul 12, 2013 129.22 129.69 129.07 129.69 297,482 +0.40(+0.31%)
Jul 11, 2013 128.53 129.42 128.31 129.29 345,992 +2.52(+1.99%)
Jul 10, 2013 126.73 127.01 126.26 126.77 290,855 +0.57(+0.45%)
Jul 09, 2013 126.66 126.58 126.00 126.20 454,613 +1.30(+1.04%)
Jul 08, 2013 124.88 125.20 124.36 124.90 324,332 -0.37(-0.30%)
Jul 05, 2013 125.92 125.98 124.35 125.27 335,535 +0.75(+0.60%)
Jul 03, 2013 123.51 124.52 123.12 124.52 170,965 +0.05(+0.04%)
Jul 02, 2013 124.70 125.33 123.88 124.47 620,240 +1.45(+1.18%)
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.