Toyota Motor Corp Ltd Ord ADR (NY: TM )

137.58 -2.27 (-1.62%)
Streaming Delayed Price Updated: 2:05 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 124.80 124.84 124.20 124.42 190,162 +0.05(+0.04%)
Nov 27, 2015 124.48 124.74 124.26 124.37 63,874 +0.51(+0.41%)
Nov 25, 2015 124.02 123.86 123.86 123.86 110,500 -0.16(-0.13%)
Nov 24, 2015 123.81 124.19 123.24 124.02 242,626 +0.90(+0.73%)
Nov 23, 2015 123.60 123.89 122.66 123.12 175,725 -0.55(-0.44%)
Nov 20, 2015 124.03 124.14 123.35 123.67 158,719 -0.22(-0.18%)
Nov 19, 2015 123.86 124.47 123.75 123.89 213,004 -1.02(-0.82%)
Nov 18, 2015 123.61 124.95 123.38 124.91 216,044 +1.76(+1.43%)
Nov 17, 2015 122.79 123.68 122.55 123.15 224,951 +1.11(+0.91%)
Nov 16, 2015 121.00 122.09 120.99 122.04 183,862 +0.77(+0.63%)
Nov 13, 2015 122.14 122.48 121.20 121.27 289,508 -0.46(-0.38%)
Nov 12, 2015 122.89 122.89 121.51 121.73 282,039 -1.50(-1.22%)
Nov 11, 2015 124.04 124.04 123.23 123.23 146,779 -0.36(-0.29%)
Nov 10, 2015 123.20 123.73 123.08 123.59 202,677 +1.37(+1.12%)
Nov 09, 2015 122.92 122.99 121.71 122.22 188,967 -0.70(-0.57%)
Nov 06, 2015 123.17 123.19 122.29 122.92 277,516 -1.94(-1.55%)
Nov 05, 2015 124.65 125.19 124.60 124.86 319,218 +1.30(+1.05%)
Nov 04, 2015 123.48 123.89 123.07 123.56 298,035 +0.17(+0.14%)
Nov 03, 2015 123.35 123.52 122.86 123.39 569,597 +0.09(+0.07%)
Nov 02, 2015 123.18 123.51 122.86 123.30 573,391 +0.68(+0.55%)
Oct 30, 2015 123.22 123.56 122.58 122.62 196,570 -0.62(-0.50%)
Oct 29, 2015 123.33 123.41 122.46 123.24 267,774 -3.12(-2.47%)
Oct 28, 2015 125.33 126.45 124.93 126.36 193,097 +1.53(+1.23%)
Oct 27, 2015 124.89 125.20 124.52 124.83 205,975 -0.50(-0.40%)
Oct 26, 2015 125.66 125.84 125.00 125.33 218,484 -0.41(-0.33%)
Oct 23, 2015 125.40 125.96 125.00 125.74 215,210 +0.51(+0.41%)
Oct 22, 2015 124.73 125.58 124.45 125.23 271,188 +1.53(+1.24%)
Oct 21, 2015 124.04 124.85 123.60 123.70 162,921 +1.49(+1.22%)
Oct 20, 2015 122.68 122.90 122.16 122.21 245,034 -1.34(-1.08%)
Oct 19, 2015 123.35 123.57 122.82 123.55 164,710 -0.41(-0.33%)
Oct 16, 2015 123.64 124.15 123.22 123.96 265,152 +1.52(+1.24%)
Oct 15, 2015 121.74 122.55 121.25 122.44 263,270 +2.39(+1.99%)
Oct 14, 2015 121.00 121.31 119.90 120.05 187,363 -1.02(-0.84%)
Oct 13, 2015 121.49 121.95 120.86 121.07 341,493 -2.04(-1.66%)
Oct 12, 2015 122.75 123.44 122.59 123.11 314,482 +0.51(+0.42%)
Oct 09, 2015 123.98 124.59 122.33 122.60 398,845 -0.88(-0.71%)
Oct 08, 2015 122.78 123.69 122.11 123.48 254,214 +0.77(+0.63%)
Oct 07, 2015 122.54 123.19 122.19 122.71 240,679 +1.79(+1.48%)
Oct 06, 2015 120.92 121.26 120.37 120.92 350,106 -1.40(-1.14%)
Oct 05, 2015 121.79 122.91 121.76 122.32 338,319 +1.59(+1.32%)
Oct 02, 2015 119.31 120.82 118.58 120.73 557,196 +2.39(+2.02%)
Oct 01, 2015 118.49 118.87 117.23 118.34 278,044 +1.06(+0.90%)
Sep 30, 2015 116.24 117.40 116.10 117.28 235,123 +3.03(+2.65%)
Sep 29, 2015 113.98 114.48 113.16 114.25 345,763 -0.97(-0.84%)
Sep 28, 2015 117.56 117.57 114.73 115.22 311,689 -3.29(-2.78%)
Sep 25, 2015 119.28 119.99 118.16 118.51 292,368 +0.96(+0.82%)
Sep 24, 2015 117.52 117.74 116.00 117.55 535,845 +0.04(+0.03%)
Sep 23, 2015 117.31 117.74 116.61 117.51 231,347 -0.07(-0.06%)
Sep 22, 2015 117.68 117.88 116.01 117.58 372,754 -1.85(-1.55%)
Sep 21, 2015 119.59 120.02 118.69 119.43 174,018 +0.61(+0.51%)
Sep 18, 2015 119.37 120.11 118.71 118.82 250,694 -2.42(-2.00%)
Sep 17, 2015 121.03 122.82 120.87 121.24 243,341 -0.76(-0.62%)
Sep 16, 2015 121.81 122.33 121.54 122.00 439,615 +2.04(+1.70%)
Sep 15, 2015 119.06 120.13 118.69 119.96 442,537 +3.61(+3.10%)
Sep 14, 2015 116.73 117.06 116.00 116.35 351,418 -0.75(-0.64%)
Sep 11, 2015 116.49 117.10 115.89 117.10 531,190 -0.84(-0.71%)
Sep 10, 2015 118.96 118.96 117.40 117.94 2,073,321 -2.68(-2.22%)
Sep 09, 2015 123.26 123.41 120.44 120.62 1,331,430 -0.62(-0.51%)
Sep 08, 2015 120.20 121.34 120.13 121.24 398,418 +4.74(+4.07%)
Sep 04, 2015 116.68 116.50 116.50 116.50 262,200 -3.11(-2.60%)
Sep 03, 2015 120.19 120.44 119.34 119.61 352,543 +1.99(+1.69%)
Sep 02, 2015 117.25 117.69 116.21 117.62 266,618 +3.28(+2.87%)
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.