Toyota Motor Corp Ltd Ord ADR (NY: TM )

159.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 122.91 123.33 122.44 123.13 234,417 +1.43(+1.18%)
Nov 26, 2014 121.99 121.70 121.70 121.70 291,800 -0.11(-0.09%)
Nov 25, 2014 121.75 121.99 121.74 121.81 190,176 +0.35(+0.29%)
Nov 24, 2014 121.49 121.74 121.30 121.46 660,984 +0.17(+0.14%)
Nov 21, 2014 120.61 121.70 120.61 121.29 920,484 +1.57(+1.31%)
Nov 20, 2014 119.75 120.03 119.51 119.72 162,970 -0.63(-0.52%)
Nov 19, 2014 120.07 120.52 119.46 120.35 389,663 +0.28(+0.23%)
Nov 18, 2014 119.68 120.39 119.57 120.07 332,286 +1.48(+1.25%)
Nov 17, 2014 118.50 119.14 118.08 118.59 324,060 -1.23(-1.03%)
Nov 14, 2014 119.58 119.88 119.23 119.82 214,214 +0.00(+0.00%)
Nov 13, 2014 119.65 120.37 119.65 119.82 269,844 +1.03(+0.87%)
Nov 12, 2014 118.74 118.94 118.11 118.79 252,834 -0.35(-0.29%)
Nov 11, 2014 118.50 119.43 118.43 119.14 513,062 +1.17(+0.99%)
Nov 10, 2014 117.81 118.29 117.50 117.97 429,760 -0.70(-0.59%)
Nov 07, 2014 118.43 118.67 117.68 118.67 570,783 -1.16(-0.97%)
Nov 06, 2014 119.52 119.98 119.02 119.83 435,394 -1.54(-1.27%)
Nov 05, 2014 121.03 121.75 120.41 121.37 393,583 +1.97(+1.65%)
Nov 04, 2014 119.50 119.72 118.31 119.40 569,633 -2.60(-2.13%)
Nov 03, 2014 121.30 122.03 120.81 122.00 856,899 +0.65(+0.54%)
Oct 31, 2014 119.05 121.44 118.50 121.35 1,280,631 +5.49(+4.74%)
Oct 30, 2014 114.80 116.30 114.79 115.86 194,900 +0.05(+0.04%)
Oct 29, 2014 116.00 116.00 115.27 115.81 245,793 +0.71(+0.62%)
Oct 28, 2014 114.65 115.10 114.11 115.10 389,890 +0.76(+0.66%)
Oct 27, 2014 114.32 114.51 114.51 114.34 198,460 -0.17(-0.15%)
Oct 24, 2014 114.41 114.65 113.87 114.51 312,481 +1.10(+0.97%)
Oct 23, 2014 113.25 114.15 112.93 113.41 408,288 +1.14(+1.02%)
Oct 22, 2014 113.11 113.42 112.20 112.27 413,550 -1.08(-0.95%)
Oct 21, 2014 112.36 113.47 112.13 113.35 665,387 +0.04(+0.04%)
Oct 20, 2014 112.33 113.50 112.30 113.31 408,940 +3.52(+3.21%)
Oct 17, 2014 108.99 110.39 108.94 109.79 469,117 -0.39(-0.35%)
Oct 16, 2014 108.99 110.84 108.62 110.18 441,672 +0.12(+0.11%)
Oct 15, 2014 109.78 110.38 108.40 110.06 632,551 -1.56(-1.40%)
Oct 14, 2014 111.94 112.04 111.26 111.62 759,435 -1.05(-0.93%)
Oct 13, 2014 114.17 114.67 112.59 112.67 425,679 -1.30(-1.14%)
Oct 10, 2014 115.01 115.75 113.85 113.97 448,360 -0.55(-0.48%)
Oct 09, 2014 116.21 116.30 114.24 114.52 371,177 -1.74(-1.50%)
Oct 08, 2014 115.58 116.35 114.23 116.26 445,968 +0.44(+0.38%)
Oct 07, 2014 117.00 117.14 115.80 115.82 405,140 -0.88(-0.75%)
Oct 06, 2014 116.61 117.22 116.41 116.70 339,193 +0.54(+0.46%)
Oct 03, 2014 115.70 116.31 115.48 116.16 281,533 +1.68(+1.47%)
Oct 02, 2014 115.02 115.18 113.64 114.48 507,323 -2.17(-1.86%)
Oct 01, 2014 117.94 117.99 116.46 116.65 676,844 -0.88(-0.75%)
Sep 30, 2014 117.90 118.11 117.04 117.53 481,681 +0.01(+0.01%)
Sep 29, 2014 118.07 118.15 117.08 117.52 365,739 -1.13(-0.95%)
Sep 26, 2014 118.24 118.80 118.11 118.65 271,281 +0.78(+0.66%)
Sep 25, 2014 119.02 119.43 117.78 117.87 437,848 -0.98(-0.82%)
Sep 24, 2014 118.06 118.91 118.03 118.85 272,877 +0.60(+0.51%)
Sep 23, 2014 118.98 118.98 118.02 118.25 314,509 -0.76(-0.64%)
Sep 22, 2014 119.11 119.81 118.91 119.01 409,738 +0.25(+0.21%)
Sep 19, 2014 119.30 119.40 118.56 118.76 262,057 -0.67(-0.56%)
Sep 18, 2014 118.82 119.50 118.74 119.43 359,899 +2.08(+1.77%)
Sep 17, 2014 117.39 117.94 116.88 117.35 262,818 -0.24(-0.20%)
Sep 16, 2014 117.24 117.85 117.02 117.59 320,939 +0.43(+0.37%)
Sep 15, 2014 116.98 117.28 116.69 117.16 176,693 +0.05(+0.04%)
Sep 12, 2014 117.38 117.40 116.83 117.11 233,396 +0.74(+0.64%)
Sep 11, 2014 116.26 116.47 116.00 116.37 189,628 -0.12(-0.10%)
Sep 10, 2014 116.07 116.59 115.78 116.49 359,544 +1.47(+1.28%)
Sep 09, 2014 115.40 115.45 114.97 115.02 323,432 -1.02(-0.88%)
Sep 08, 2014 116.16 116.31 115.51 116.04 219,118 -0.35(-0.30%)
Sep 05, 2014 116.09 116.42 115.92 116.39 162,237 +0.34(+0.29%)
Sep 04, 2014 116.19 116.72 115.90 116.05 382,695 +0.09(+0.08%)
Sep 03, 2014 116.12 116.33 115.85 115.96 244,310 -0.24(-0.21%)
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.