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 (%)
Sep 30, 2015 93.83 94.77 93.72 94.67 291,280 +2.45(+2.65%)
Sep 29, 2015 92.01 92.41 91.34 92.22 428,346 -0.78(-0.84%)
Sep 28, 2015 94.89 94.90 92.61 93.01 386,134 -1.34(-1.42%)
Sep 25, 2015 94.96 95.53 94.07 94.35 367,243 +0.76(+0.82%)
Sep 24, 2015 93.56 93.73 92.35 93.58 673,074 +0.03(+0.03%)
Sep 23, 2015 93.39 93.73 92.83 93.55 290,594 -0.06(-0.06%)
Sep 22, 2015 93.69 93.85 92.36 93.61 468,216 -1.47(-1.55%)
Sep 21, 2015 95.21 95.55 94.49 95.08 218,583 +0.49(+0.51%)
Sep 18, 2015 95.03 95.62 94.51 94.59 314,896 -1.93(-2.00%)
Sep 17, 2015 96.35 97.78 96.23 96.52 305,660 -0.61(-0.62%)
Sep 16, 2015 96.97 97.39 96.76 97.13 552,200 +1.62(+1.70%)
Sep 15, 2015 94.79 95.64 94.49 95.50 555,870 +2.87(+3.10%)
Sep 14, 2015 92.93 93.19 92.35 92.63 441,416 -0.60(-0.64%)
Sep 11, 2015 92.74 93.23 92.26 93.23 667,227 -0.67(-0.71%)
Sep 10, 2015 94.71 94.71 93.46 93.89 2,604,297 -2.13(-2.22%)
Sep 09, 2015 98.13 98.25 95.88 96.03 1,672,408 -0.49(-0.51%)
Sep 08, 2015 95.69 96.60 95.64 96.52 500,452 +3.77(+4.07%)
Sep 04, 2015 92.89 92.75 92.75 92.75 329,349 -2.48(-2.60%)
Sep 03, 2015 95.69 95.88 95.01 95.22 442,829 +1.58(+1.69%)
Sep 02, 2015 93.34 93.70 92.52 93.64 334,898 +2.61(+2.87%)
Sep 01, 2015 92.02 92.29 90.82 91.03 535,148 -3.22(-3.41%)
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%)
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.