Toyota Motor Corp Ltd Ord ADR (NY: TM )

154.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 126.40 126.89 126.20 126.34 110,645 -0.21(-0.17%)
Nov 29, 2017 126.60 127.10 126.07 126.55 128,177 -0.41(-0.32%)
Nov 28, 2017 126.51 126.96 126.32 126.96 101,001 +0.98(+0.78%)
Nov 27, 2017 126.21 126.40 125.87 125.98 104,773 -0.07(-0.06%)
Nov 24, 2017 126.29 126.40 125.86 126.05 57,675 -0.03(-0.02%)
Nov 22, 2017 126.30 126.62 125.80 126.08 115,178 +0.30(+0.24%)
Nov 21, 2017 125.20 125.92 125.06 125.78 163,558 +1.49(+1.20%)
Nov 20, 2017 123.85 124.54 123.85 124.29 108,040 +1.00(+0.81%)
Nov 17, 2017 123.32 123.65 123.08 123.29 212,584 -1.08(-0.87%)
Nov 16, 2017 123.98 124.68 123.84 124.37 140,290 +0.71(+0.57%)
Nov 15, 2017 122.95 123.81 122.49 123.66 106,457 -1.21(-0.97%)
Nov 14, 2017 125.35 125.44 124.72 124.87 164,408 -0.80(-0.64%)
Nov 13, 2017 124.85 125.76 124.80 125.67 156,441 +1.18(+0.95%)
Nov 10, 2017 124.80 124.90 124.41 124.49 123,151 -0.97(-0.77%)
Nov 09, 2017 125.42 125.70 124.63 125.46 303,854 -2.52(-1.97%)
Nov 08, 2017 127.12 128.11 127.05 127.98 179,330 +0.52(+0.41%)
Nov 07, 2017 126.75 127.50 125.59 127.46 335,107 +1.83(+1.46%)
Nov 06, 2017 125.51 125.75 125.34 125.63 103,424 +0.01(+0.01%)
Nov 03, 2017 125.51 125.63 125.02 125.62 115,351 +0.31(+0.25%)
Nov 02, 2017 125.05 125.49 124.94 125.31 153,058 +0.88(+0.71%)
Nov 01, 2017 124.29 124.92 124.18 124.43 194,195 +0.43(+0.35%)
Oct 31, 2017 123.98 124.14 123.67 124.00 110,407 -0.39(-0.31%)
Oct 30, 2017 124.25 124.44 124.07 124.39 113,514 +0.16(+0.13%)
Oct 27, 2017 123.88 124.24 123.67 124.23 101,838 +0.38(+0.31%)
Oct 26, 2017 123.58 124.09 123.54 123.85 123,088 +1.51(+1.23%)
Oct 25, 2017 123.24 123.24 122.02 122.34 176,532 -1.54(-1.24%)
Oct 24, 2017 123.89 124.01 123.60 123.88 133,317 +1.11(+0.90%)
Oct 23, 2017 123.18 123.29 122.61 122.77 154,423 -0.94(-0.76%)
Oct 20, 2017 123.41 123.72 123.36 123.71 111,620 +0.64(+0.52%)
Oct 19, 2017 123.16 123.32 122.77 123.07 121,022 -1.19(-0.96%)
Oct 18, 2017 123.90 124.32 123.84 124.26 127,456 +0.95(+0.77%)
Oct 17, 2017 123.32 123.67 123.18 123.31 107,340 -0.11(-0.09%)
Oct 16, 2017 123.30 123.50 123.01 123.42 101,341 +0.04(+0.03%)
Oct 13, 2017 123.42 123.56 123.03 123.38 333,822 +0.19(+0.15%)
Oct 12, 2017 123.48 123.68 123.07 123.19 151,153 -0.37(-0.30%)
Oct 11, 2017 123.50 123.84 123.29 123.56 193,846 -0.52(-0.42%)
Oct 10, 2017 123.86 124.18 123.82 124.08 472,370 +2.41(+1.98%)
Oct 09, 2017 121.77 122.12 121.60 121.67 152,000 -0.20(-0.16%)
Oct 06, 2017 121.59 121.89 121.30 121.87 126,741 +1.03(+0.85%)
Oct 05, 2017 120.73 120.90 120.50 120.84 108,006 -0.13(-0.11%)
Oct 04, 2017 120.82 121.31 120.23 120.97 153,754 +0.63(+0.52%)
Oct 03, 2017 119.52 120.36 119.51 120.34 159,858 +1.03(+0.86%)
Oct 02, 2017 118.83 119.45 118.82 119.31 115,415 +0.14(+0.12%)
Sep 29, 2017 119.37 119.62 119.15 119.17 122,197 -0.43(-0.36%)
Sep 28, 2017 119.78 120.00 119.44 119.60 174,370 -1.89(-1.56%)
Sep 27, 2017 120.67 121.49 201,017 +0.16(+0.13%)
Sep 26, 2017 121.64 121.80 121.12 121.33 179,727 +0.36(+0.30%)
Sep 25, 2017 120.81 121.22 120.57 120.97 141,271 +0.34(+0.28%)
Sep 22, 2017 120.26 120.74 120.26 120.63 146,146 +0.58(+0.48%)
Sep 21, 2017 120.26 120.26 119.90 120.05 111,128 -0.32(-0.27%)
Sep 20, 2017 120.00 120.40 119.83 120.37 193,671 +0.31(+0.26%)
Sep 19, 2017 120.23 119.80 120.06 275,550 +2.47(+2.10%)
Sep 18, 2017 117.82 117.92 117.38 117.59 113,395 -0.10(-0.08%)
Sep 15, 2017 117.12 117.79 117.12 117.69 169,638 +0.59(+0.50%)
Sep 14, 2017 116.51 117.36 116.47 117.10 222,178 +0.49(+0.42%)
Sep 13, 2017 116.35 116.70 116.25 116.61 112,028 +0.07(+0.06%)
Sep 12, 2017 116.37 116.77 116.32 116.54 179,434 +0.31(+0.27%)
Sep 11, 2017 115.94 116.43 115.81 116.23 185,526 +1.26(+1.10%)
Sep 08, 2017 115.00 115.17 114.69 114.97 220,891 +0.69(+0.60%)
Sep 07, 2017 114.52 114.75 113.97 114.28 264,606 +0.55(+0.48%)
Sep 06, 2017 113.96 114.03 113.47 113.73 182,653 +0.11(+0.10%)
Sep 05, 2017 113.36 114.00 113.19 113.62 228,817 +0.59(+0.52%)
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.