Toyota Motor Corp Ltd Ord ADR (NY: TM )

159.21 -2.12 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 116.24 117.40 116.10 117.28 235,123 +3.03(+2.65%)
Sep 29, 2015 113.98 114.48 113.16 114.25 345,763 -0.97(-0.84%)
Sep 28, 2015 117.56 117.57 114.73 115.22 311,689 -3.29(-2.78%)
Sep 25, 2015 119.28 119.99 118.16 118.51 292,368 +0.96(+0.82%)
Sep 24, 2015 117.52 117.74 116.00 117.55 535,845 +0.04(+0.03%)
Sep 23, 2015 117.31 117.74 116.61 117.51 231,347 -0.07(-0.06%)
Sep 22, 2015 117.68 117.88 116.01 117.58 372,754 -1.85(-1.55%)
Sep 21, 2015 119.59 120.02 118.69 119.43 174,018 +0.61(+0.51%)
Sep 18, 2015 119.37 120.11 118.71 118.82 250,694 -2.42(-2.00%)
Sep 17, 2015 121.03 122.82 120.87 121.24 243,341 -0.76(-0.62%)
Sep 16, 2015 121.81 122.33 121.54 122.00 439,615 +2.04(+1.70%)
Sep 15, 2015 119.06 120.13 118.69 119.96 442,537 +3.61(+3.10%)
Sep 14, 2015 116.73 117.06 116.00 116.35 351,418 -0.75(-0.64%)
Sep 11, 2015 116.49 117.10 115.89 117.10 531,190 -0.84(-0.71%)
Sep 10, 2015 118.96 118.96 117.40 117.94 2,073,321 -2.68(-2.22%)
Sep 09, 2015 123.26 123.41 120.44 120.62 1,331,430 -0.62(-0.51%)
Sep 08, 2015 120.20 121.34 120.13 121.24 398,418 +4.74(+4.07%)
Sep 04, 2015 116.68 116.50 116.50 116.50 262,200 -3.11(-2.60%)
Sep 03, 2015 120.19 120.44 119.34 119.61 352,543 +1.99(+1.69%)
Sep 02, 2015 117.25 117.69 116.21 117.62 266,618 +3.28(+2.87%)
Sep 01, 2015 115.58 115.93 114.08 114.34 426,040 -4.04(-3.41%)
Aug 31, 2015 119.13 119.26 118.19 118.38 243,238 -2.39(-1.98%)
Aug 28, 2015 121.02 121.61 120.33 120.77 285,764 +1.20(+1.00%)
Aug 27, 2015 118.67 119.88 118.32 119.57 399,584 +1.73(+1.47%)
Aug 26, 2015 116.80 117.95 115.06 117.84 393,625 +4.47(+3.94%)
Aug 25, 2015 117.71 117.71 113.37 113.37 576,756 -0.15(-0.13%)
Aug 24, 2015 110.23 116.05 105.00 113.52 1,009,999 -5.53(-4.65%)
Aug 21, 2015 122.10 122.46 118.91 119.05 504,656 -3.45(-2.82%)
Aug 20, 2015 124.54 124.54 122.45 122.50 536,631 -3.54(-2.81%)
Aug 19, 2015 126.39 127.01 125.67 126.04 286,476 -1.83(-1.43%)
Aug 18, 2015 127.61 128.07 127.44 127.87 186,009 +0.00(+0.00%)
Aug 17, 2015 127.50 127.99 127.10 127.87 156,581 -0.32(-0.25%)
Aug 14, 2015 127.79 128.24 127.58 128.19 130,602 +0.40(+0.31%)
Aug 13, 2015 127.15 128.15 126.86 127.79 188,659 +0.37(+0.29%)
Aug 12, 2015 127.29 127.69 126.03 127.42 767,990 -1.59(-1.23%)
Aug 11, 2015 129.65 129.65 128.69 129.01 236,129 -2.08(-1.59%)
Aug 10, 2015 130.50 131.43 130.07 131.09 300,874 +1.14(+0.88%)
Aug 07, 2015 129.86 130.00 129.52 129.95 163,880 +1.14(+0.89%)
Aug 06, 2015 128.96 129.45 128.65 128.81 278,831 +0.50(+0.39%)
Aug 05, 2015 128.66 128.98 128.17 128.31 476,452 -1.54(-1.19%)
Aug 04, 2015 131.37 131.39 128.38 129.85 515,087 -3.33(-2.50%)
Aug 03, 2015 132.44 133.39 132.02 133.18 315,832 -0.28(-0.21%)
Jul 31, 2015 133.51 133.71 133.05 133.46 226,744 +1.19(+0.90%)
Jul 30, 2015 132.00 132.43 131.25 132.27 271,031 -0.30(-0.23%)
Jul 29, 2015 131.71 132.84 131.60 132.57 212,501 +0.73(+0.55%)
Jul 28, 2015 131.08 131.92 130.37 131.84 383,458 +0.05(+0.04%)
Jul 27, 2015 131.50 131.87 131.21 131.79 187,682 -0.76(-0.57%)
Jul 24, 2015 133.62 133.89 132.32 132.55 130,197 -0.70(-0.53%)
Jul 23, 2015 133.69 133.92 133.08 133.25 196,384 -0.74(-0.55%)
Jul 22, 2015 133.80 134.43 133.80 133.99 196,366 -0.57(-0.42%)
Jul 21, 2015 134.91 135.03 134.15 134.56 200,481 -0.98(-0.72%)
Jul 20, 2015 135.79 136.11 135.41 135.54 353,593 +0.18(+0.13%)
Jul 17, 2015 134.70 135.49 134.70 135.36 186,120 -0.41(-0.30%)
Jul 16, 2015 136.24 136.39 135.66 135.77 441,314 +1.78(+1.33%)
Jul 15, 2015 134.07 134.62 133.79 133.99 294,054 +0.54(+0.40%)
Jul 14, 2015 133.13 133.70 132.93 133.45 195,519 +0.01(+0.01%)
Jul 13, 2015 133.02 133.62 133.02 133.44 214,879 +1.92(+1.46%)
Jul 10, 2015 130.56 131.87 129.92 131.52 402,190 +2.49(+1.93%)
Jul 09, 2015 130.16 130.53 128.93 129.03 187,339 +0.92(+0.72%)
Jul 08, 2015 130.11 130.14 127.94 128.11 717,295 -4.27(-3.23%)
Jul 07, 2015 132.26 132.54 130.75 132.38 288,620 -0.35(-0.26%)
Jul 06, 2015 132.25 133.10 132.13 132.73 132,028 -0.02(-0.02%)
Jul 02, 2015 132.72 132.75 132.75 132.75 276,800 -0.85(-0.64%)
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.