Toyota Motor Corp Ltd Ord ADR (NY: TM )

159.08 +1.56 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 114.92 115.50 113.61 114.76 566,311 -2.40(-2.05%)
Jan 30, 2014 117.44 117.83 116.70 117.16 329,894 -0.04(-0.03%)
Jan 29, 2014 118.26 118.32 116.92 117.20 542,274 -0.63(-0.53%)
Jan 28, 2014 117.53 118.27 117.28 117.83 564,443 +0.80(+0.68%)
Jan 27, 2014 117.88 118.26 116.15 117.03 672,971 -0.85(-0.72%)
Jan 24, 2014 118.99 119.04 117.71 117.88 591,867 -1.48(-1.24%)
Jan 23, 2014 120.40 120.44 119.06 119.36 435,852 -2.33(-1.91%)
Jan 22, 2014 121.29 121.74 120.74 121.69 371,366 +1.23(+1.02%)
Jan 21, 2014 120.50 120.54 119.63 120.46 549,925 +1.27(+1.07%)
Jan 17, 2014 119.38 119.19 119.19 119.19 407,800 -0.64(-0.53%)
Jan 16, 2014 119.60 119.83 118.90 119.83 244,569 +0.36(+0.30%)
Jan 15, 2014 119.46 120.04 119.11 119.47 426,418 +0.01(+0.01%)
Jan 14, 2014 119.25 119.75 118.67 119.46 473,306 +0.06(+0.05%)
Jan 13, 2014 120.50 120.50 119.20 119.40 421,647 -1.41(-1.17%)
Jan 10, 2014 120.49 120.89 120.00 120.81 242,048 +0.48(+0.40%)
Jan 09, 2014 120.33 120.50 119.59 120.33 338,460 +0.48(+0.40%)
Jan 08, 2014 120.18 120.18 119.65 119.85 349,411 -0.61(-0.51%)
Jan 07, 2014 120.39 120.59 119.99 120.46 306,240 +0.29(+0.24%)
Jan 06, 2014 120.88 120.98 120.00 120.17 441,114 -0.34(-0.28%)
Jan 03, 2014 121.00 121.29 119.87 120.51 530,469 -0.12(-0.10%)
Jan 02, 2014 121.60 121.60 120.10 120.63 239,449 -1.29(-1.06%)
Dec 31, 2013 121.50 121.92 121.92 121.92 230,000 +0.56(+0.46%)
Dec 30, 2013 122.87 122.87 121.32 121.36 288,577 -0.52(-0.43%)
Dec 27, 2013 122.47 122.48 121.45 121.88 292,879 +0.19(+0.16%)
Dec 26, 2013 120.41 121.96 120.41 121.69 434,901 +3.08(+2.60%)
Dec 24, 2013 118.25 118.62 118.25 118.61 289,149 -0.66(-0.55%)
Dec 23, 2013 118.95 119.45 118.78 119.27 394,999 +0.52(+0.44%)
Dec 20, 2013 118.47 118.82 118.21 118.75 340,731 +0.04(+0.03%)
Dec 19, 2013 118.93 119.22 118.37 118.71 691,942 -2.33(-1.92%)
Dec 18, 2013 120.00 121.09 119.19 121.04 680,648 +2.41(+2.03%)
Dec 17, 2013 118.49 119.11 118.11 118.63 343,193 -0.02(-0.02%)
Dec 16, 2013 118.56 119.14 118.41 118.65 661,611 -0.57(-0.48%)
Dec 13, 2013 120.00 120.00 118.92 119.22 595,143 -1.12(-0.93%)
Dec 12, 2013 120.65 120.99 120.26 120.34 323,985 +0.00(+0.00%)
Dec 11, 2013 121.33 121.82 120.20 120.34 417,208 -1.36(-1.12%)
Dec 10, 2013 121.38 121.94 121.30 121.70 362,614 -0.73(-0.60%)
Dec 09, 2013 122.65 122.93 122.27 122.43 326,044 -0.31(-0.25%)
Dec 06, 2013 122.28 123.14 122.28 122.74 283,772 +1.14(+0.94%)
Dec 05, 2013 122.30 122.42 121.26 121.60 459,756 -1.51(-1.23%)
Dec 04, 2013 122.46 123.59 122.11 123.11 389,363 -0.50(-0.40%)
Dec 03, 2013 123.55 124.08 122.53 123.61 489,446 -0.49(-0.39%)
Dec 02, 2013 124.82 125.55 124.04 124.10 521,174 -0.95(-0.76%)
Nov 29, 2013 125.05 125.49 124.89 125.05 184,534 -0.16(-0.13%)
Nov 27, 2013 125.00 125.68 124.91 125.21 246,201 +0.28(+0.22%)
Nov 26, 2013 125.21 125.35 124.76 124.93 291,576 -0.67(-0.53%)
Nov 25, 2013 126.50 126.50 125.45 125.60 263,134 -0.71(-0.56%)
Nov 22, 2013 125.72 126.76 125.44 126.31 384,973 +0.70(+0.56%)
Nov 21, 2013 125.11 125.80 125.11 125.61 635,290 -0.44(-0.35%)
Nov 20, 2013 126.22 126.74 125.81 126.05 285,771 -0.19(-0.15%)
Nov 19, 2013 126.31 126.77 125.79 126.24 731,256 -1.41(-1.10%)
Nov 18, 2013 127.61 128.60 127.26 127.65 846,251 -0.33(-0.26%)
Nov 15, 2013 127.68 128.32 127.56 127.98 311,620 +0.50(+0.39%)
Nov 14, 2013 127.00 127.94 126.79 127.48 307,128 -0.18(-0.14%)
Nov 13, 2013 126.32 127.74 125.98 127.66 332,268 +0.36(+0.28%)
Nov 12, 2013 126.67 127.34 126.39 127.30 641,650 +0.63(+0.50%)
Nov 11, 2013 127.37 127.05 126.43 126.67 315,113 -0.70(-0.55%)
Nov 08, 2013 126.31 127.63 126.31 127.37 459,527 +1.45(+1.15%)
Nov 07, 2013 127.71 128.25 125.74 125.92 499,064 -3.28(-2.54%)
Nov 06, 2013 130.35 130.35 129.05 129.20 363,116 +0.61(+0.47%)
Nov 05, 2013 128.79 129.20 128.15 128.59 498,544 -1.04(-0.80%)
Nov 04, 2013 130.00 130.00 129.21 129.63 201,481 -0.13(-0.10%)
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.