Toyota Motor Corp Ltd Ord ADR (NY: TM )

145.25 -0.15 (-0.10%)
Streaming Delayed Price Updated: 12:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 94.78 96.68 94.34 96.61 1,608,600 +4.37(+4.74%)
Oct 30, 2014 91.39 92.59 91.39 92.24 244,813 +0.04(+0.04%)
Oct 29, 2014 92.35 92.35 91.76 92.20 308,740 +0.57(+0.62%)
Oct 28, 2014 91.27 91.63 90.84 91.63 489,740 +0.61(+0.66%)
Oct 27, 2014 91.01 91.16 91.16 91.03 249,285 -0.14(-0.15%)
Oct 24, 2014 91.08 91.28 90.65 91.16 392,507 +0.88(+0.97%)
Oct 23, 2014 90.16 90.88 89.91 90.29 512,850 +0.91(+1.02%)
Oct 22, 2014 90.05 90.30 89.32 89.38 519,460 -0.86(-0.95%)
Oct 21, 2014 89.45 90.34 89.27 90.24 835,792 +0.03(+0.04%)
Oct 20, 2014 89.43 90.36 89.40 90.21 513,669 +2.80(+3.21%)
Oct 17, 2014 86.77 87.88 86.73 87.41 589,257 -0.31(-0.35%)
Oct 16, 2014 86.77 88.24 86.47 87.72 554,784 +0.10(+0.11%)
Oct 15, 2014 87.40 87.88 86.30 87.62 794,547 -1.24(-1.40%)
Oct 14, 2014 89.12 89.20 88.58 88.86 953,926 -0.84(-0.93%)
Oct 13, 2014 90.89 91.29 89.63 89.70 534,695 -1.03(-1.14%)
Oct 10, 2014 91.56 92.15 90.64 90.73 563,184 -0.44(-0.48%)
Oct 09, 2014 92.52 92.59 90.95 91.17 466,235 -1.39(-1.50%)
Oct 08, 2014 92.02 92.63 90.94 92.56 560,180 +0.35(+0.38%)
Oct 07, 2014 93.15 93.26 92.19 92.21 508,896 -0.70(-0.75%)
Oct 06, 2014 92.83 93.32 92.68 92.91 426,060 +0.43(+0.46%)
Oct 03, 2014 92.11 92.60 91.94 92.48 353,633 +1.34(+1.47%)
Oct 02, 2014 91.57 91.69 90.47 91.14 637,248 -1.73(-1.86%)
Oct 01, 2014 93.89 93.93 92.72 92.87 850,183 -0.70(-0.75%)
Sep 30, 2014 93.86 94.03 93.18 93.57 605,039 +0.01(+0.01%)
Sep 29, 2014 94.00 94.06 93.21 93.56 459,404 -0.90(-0.95%)
Sep 26, 2014 94.13 94.58 94.03 94.46 340,755 +0.62(+0.66%)
Sep 25, 2014 94.75 95.08 93.77 93.84 549,980 -0.78(-0.82%)
Sep 24, 2014 93.99 94.67 93.97 94.62 342,760 +0.48(+0.51%)
Sep 23, 2014 94.72 94.72 93.96 94.14 395,054 -0.61(-0.64%)
Sep 22, 2014 94.83 95.38 94.67 94.75 514,671 +0.20(+0.21%)
Sep 19, 2014 94.98 95.06 94.39 94.55 329,169 -0.53(-0.56%)
Sep 18, 2014 94.59 95.14 94.53 95.08 452,069 +1.66(+1.77%)
Sep 17, 2014 93.46 93.89 93.05 93.42 330,125 -0.19(-0.20%)
Sep 16, 2014 93.34 93.82 93.16 93.62 403,131 +0.34(+0.37%)
Sep 15, 2014 93.13 93.37 92.90 93.27 221,944 +0.04(+0.04%)
Sep 12, 2014 93.45 93.46 93.01 93.23 293,168 +0.59(+0.64%)
Sep 11, 2014 92.56 92.73 92.35 92.64 238,191 -0.10(-0.10%)
Sep 10, 2014 92.41 92.82 92.17 92.74 451,623 +1.17(+1.28%)
Sep 09, 2014 91.87 91.91 91.53 91.57 406,262 -0.81(-0.88%)
Sep 08, 2014 92.48 92.60 91.96 92.38 275,234 -0.28(-0.30%)
Sep 05, 2014 92.42 92.68 92.29 92.66 203,785 +0.27(+0.29%)
Sep 04, 2014 92.50 92.93 92.27 92.39 480,703 +0.07(+0.08%)
Sep 03, 2014 92.44 92.61 92.23 92.32 306,877 -0.19(-0.21%)
Sep 02, 2014 92.30 92.50 92.13 92.51 369,284 +1.50(+1.64%)
Aug 29, 2014 91.16 91.01 91.01 91.01 213,913 -0.09(-0.10%)
Aug 28, 2014 91.23 91.47 90.81 91.10 353,318 -0.38(-0.42%)
Aug 27, 2014 91.63 91.70 91.36 91.48 337,678 -0.14(-0.15%)
Aug 26, 2014 91.66 91.98 91.49 91.62 315,235 +0.17(+0.18%)
Aug 25, 2014 91.37 91.67 91.28 91.45 300,064 +0.62(+0.68%)
Aug 22, 2014 91.38 91.38 90.71 90.83 599,146 -1.35(-1.46%)
Aug 21, 2014 92.15 92.55 92.13 92.17 331,506 +0.06(+0.07%)
Aug 20, 2014 92.05 92.25 91.71 92.11 401,837 -1.00(-1.07%)
Aug 19, 2014 93.23 93.31 93.11 93.11 278,700 -0.21(-0.22%)
Aug 18, 2014 93.15 93.52 93.15 93.31 197,059 +0.25(+0.27%)
Aug 15, 2014 93.34 93.45 92.56 93.06 276,677 -0.68(-0.72%)
Aug 14, 2014 93.52 93.77 93.52 93.73 227,949 -0.15(-0.16%)
Aug 13, 2014 93.82 94.20 93.76 93.89 273,618 +0.55(+0.59%)
Aug 12, 2014 93.20 93.58 93.01 93.34 304,655 +0.38(+0.41%)
Aug 11, 2014 92.93 93.30 92.75 92.95 332,637 -0.69(-0.74%)
Aug 08, 2014 92.86 93.42 92.47 93.65 319,596 +0.76(+0.81%)
Aug 07, 2014 93.51 94.01 92.69 92.89 327,137 +0.06(+0.06%)
Aug 06, 2014 92.45 92.95 91.90 92.83 539,396 -1.93(-2.03%)
Aug 05, 2014 94.75 95.39 94.35 94.76 452,033 +0.72(+0.77%)
Aug 04, 2014 93.89 94.20 93.64 94.04 164,874 +0.42(+0.45%)
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.