Toyota Motor Corp Ltd Ord ADR (NY: TM )

154.17 -1.50 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 116.21 116.37 115.07 115.75 318,979 -0.32(-0.28%)
Jan 30, 2017 116.36 116.58 115.64 116.07 159,201 -0.62(-0.53%)
Jan 27, 2017 117.09 117.09 116.50 116.69 196,725 -2.29(-1.92%)
Jan 26, 2017 119.43 119.99 118.96 118.98 182,434 -0.08(-0.07%)
Jan 25, 2017 118.62 119.28 118.52 119.06 233,154 +1.42(+1.21%)
Jan 24, 2017 116.91 117.92 116.69 117.64 304,216 -0.65(-0.55%)
Jan 23, 2017 118.45 118.45 117.75 118.29 138,352 -0.63(-0.53%)
Jan 20, 2017 119.12 119.39 118.66 118.92 122,597 -0.39(-0.33%)
Jan 19, 2017 119.56 119.95 118.89 119.31 104,608 +0.52(+0.44%)
Jan 18, 2017 118.71 118.99 118.52 118.79 138,537 +0.38(+0.32%)
Jan 17, 2017 118.85 118.96 118.17 118.41 190,556 -1.40(-1.17%)
Jan 13, 2017 119.81 119.81 119.81 0 +0.17(+0.14%)
Jan 12, 2017 119.64 119.94 118.36 119.64 218,727 -0.27(-0.23%)
Jan 11, 2017 119.09 119.91 119.09 119.91 189,750 +0.15(+0.13%)
Jan 10, 2017 119.09 120.06 118.79 119.76 214,367 +0.02(+0.02%)
Jan 09, 2017 119.48 119.96 119.47 119.74 135,759 -0.39(-0.32%)
Jan 06, 2017 119.84 120.23 119.41 120.13 171,558 -0.31(-0.26%)
Jan 05, 2017 121.19 121.39 120.32 120.44 524,228 -0.75(-0.62%)
Jan 04, 2017 120.27 121.29 120.14 121.19 250,601 +2.64(+2.23%)
Jan 03, 2017 118.17 118.67 117.83 118.55 203,983 +1.35(+1.15%)
Dec 30, 2016 117.20 117.20 117.20 0 +0.16(+0.14%)
Dec 29, 2016 117.29 117.63 116.78 117.04 181,657 -1.38(-1.17%)
Dec 28, 2016 118.96 119.22 118.40 118.42 105,640 -0.97(-0.81%)
Dec 27, 2016 119.46 119.96 119.04 119.39 234,522 -1.51(-1.25%)
Dec 23, 2016 120.90 120.90 120.90 0 +0.24(+0.20%)
Dec 22, 2016 120.70 120.90 120.47 120.66 104,708 -0.45(-0.37%)
Dec 21, 2016 121.35 121.44 121.00 121.11 87,468 -0.56(-0.46%)
Dec 20, 2016 121.36 122.06 121.25 121.67 257,859 -0.17(-0.14%)
Dec 19, 2016 121.32 122.23 121.24 121.84 171,919 +0.84(+0.69%)
Dec 16, 2016 120.87 121.45 120.71 121.00 203,822 -0.98(-0.80%)
Dec 15, 2016 121.92 122.21 121.70 121.98 211,257 +0.92(+0.76%)
Dec 14, 2016 121.95 122.45 120.98 121.06 161,229 -2.01(-1.63%)
Dec 13, 2016 122.22 123.18 122.17 123.07 201,881 +1.21(+0.99%)
Dec 12, 2016 121.80 122.45 121.39 121.86 247,490 -1.12(-0.91%)
Dec 09, 2016 122.81 123.15 122.61 122.98 292,173 +0.17(+0.14%)
Dec 08, 2016 123.05 123.17 122.54 122.81 430,986 +1.35(+1.11%)
Dec 07, 2016 119.63 121.77 119.63 121.46 303,712 +3.58(+3.04%)
Dec 06, 2016 117.44 117.92 117.20 117.88 133,928 +0.32(+0.27%)
Dec 05, 2016 117.34 118.08 117.30 117.56 156,934 +0.73(+0.62%)
Dec 02, 2016 116.97 117.29 116.70 116.83 190,881 -0.94(-0.80%)
Dec 01, 2016 117.69 118.71 117.50 117.77 260,657 -0.76(-0.64%)
Nov 30, 2016 118.63 118.81 118.29 118.53 231,619 +0.23(+0.19%)
Nov 29, 2016 118.15 118.57 117.94 118.30 190,953 +0.65(+0.55%)
Nov 28, 2016 117.97 117.97 117.41 117.65 174,715 -0.15(-0.13%)
Nov 25, 2016 117.70 118.15 117.41 117.80 191,757 +3.29(+2.87%)
Nov 23, 2016 114.51 114.51 114.51 0 +0.73(+0.64%)
Nov 22, 2016 113.71 113.87 113.25 113.78 153,201 -0.73(-0.64%)
Nov 21, 2016 114.22 114.67 114.13 114.51 218,349 +0.47(+0.41%)
Nov 18, 2016 114.06 114.43 113.92 114.04 235,545 +0.80(+0.71%)
Nov 17, 2016 113.00 113.24 112.36 113.24 201,221 +0.67(+0.60%)
Nov 16, 2016 112.64 112.88 112.37 112.57 228,650 +0.08(+0.07%)
Nov 15, 2016 111.98 112.49 111.81 112.49 141,996 +0.71(+0.64%)
Nov 14, 2016 111.83 112.43 111.51 111.78 226,735 -0.17(-0.15%)
Nov 11, 2016 111.45 112.05 111.37 111.95 158,576 +1.09(+0.98%)
Nov 10, 2016 110.93 111.40 109.94 110.86 371,899 -0.95(-0.85%)
Nov 09, 2016 110.35 112.78 110.35 111.81 567,577 -2.00(-1.76%)
Nov 08, 2016 113.00 115.40 112.62 113.81 228,960 +1.33(+1.18%)
Nov 07, 2016 111.62 112.55 111.49 112.48 354,401 +1.92(+1.74%)
Nov 04, 2016 110.53 111.18 110.24 110.56 321,377 -2.61(-2.31%)
Nov 03, 2016 113.79 114.17 112.94 113.17 320,414 -0.21(-0.19%)
Nov 02, 2016 114.14 114.67 113.13 113.38 227,367 -1.35(-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.