Toyota Motor Corp Ltd Ord ADR (NY: TM )

159.08 +1.56 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 102.69 102.76 101.42 101.70 496,682 -1.26(-1.22%)
Apr 28, 2016 103.62 104.66 102.81 102.96 740,160 -3.41(-3.21%)
Apr 27, 2016 105.75 106.64 105.51 106.37 271,073 -0.95(-0.89%)
Apr 26, 2016 107.35 107.43 106.76 107.32 252,466 -0.02(-0.02%)
Apr 25, 2016 107.52 107.91 106.70 107.34 307,547 -0.11(-0.10%)
Apr 22, 2016 106.96 107.57 106.67 107.45 473,672 +2.01(+1.91%)
Apr 21, 2016 105.54 105.86 105.25 105.44 310,509 +0.59(+0.56%)
Apr 20, 2016 104.72 105.33 104.16 104.85 261,282 +0.15(+0.14%)
Apr 19, 2016 105.10 105.38 104.45 104.70 251,952 +1.34(+1.30%)
Apr 18, 2016 102.00 103.54 102.00 103.36 301,883 -0.32(-0.31%)
Apr 15, 2016 104.51 104.51 103.49 103.68 399,285 -1.28(-1.22%)
Apr 14, 2016 105.00 105.39 104.79 104.96 406,521 +0.70(+0.67%)
Apr 13, 2016 103.76 104.31 103.49 104.26 628,873 +2.68(+2.64%)
Apr 12, 2016 101.23 101.97 101.02 101.58 523,414 +3.15(+3.20%)
Apr 11, 2016 98.53 99.09 98.30 98.43 988,662 -2.23(-2.22%)
Apr 08, 2016 100.70 101.10 100.40 100.66 517,069 +2.39(+2.43%)
Apr 07, 2016 99.21 99.25 97.80 98.27 547,656 -1.24(-1.25%)
Apr 06, 2016 98.90 99.62 98.38 99.51 492,386 +0.77(+0.78%)
Apr 05, 2016 98.23 99.56 98.11 98.74 1,156,678 -2.64(-2.60%)
Apr 04, 2016 101.66 101.87 100.91 101.38 993,614 -2.16(-2.09%)
Apr 01, 2016 103.47 104.03 103.01 103.54 531,788 -2.78(-2.61%)
Mar 31, 2016 106.41 106.76 106.11 106.32 384,488 -1.28(-1.19%)
Mar 30, 2016 108.00 108.10 107.45 107.60 323,546 -0.75(-0.69%)
Mar 29, 2016 108.00 108.42 107.34 108.35 345,852 -0.34(-0.31%)
Mar 28, 2016 108.50 109.09 108.09 108.69 450,001 +2.37(+2.23%)
Mar 24, 2016 106.39 106.32 106.32 106.32 399,800 -1.78(-1.65%)
Mar 23, 2016 108.48 108.99 108.10 108.10 291,053 -0.50(-0.46%)
Mar 22, 2016 108.11 109.32 107.76 108.60 318,657 +1.46(+1.36%)
Mar 21, 2016 106.41 107.43 106.41 107.14 442,132 +0.54(+0.51%)
Mar 18, 2016 106.28 106.93 105.80 106.60 615,529 -1.33(-1.23%)
Mar 17, 2016 106.89 108.48 106.44 107.93 354,740 +0.39(+0.36%)
Mar 16, 2016 106.47 107.77 106.10 107.54 342,982 +0.32(+0.30%)
Mar 15, 2016 107.41 107.42 106.45 107.22 405,231 -1.73(-1.59%)
Mar 14, 2016 109.25 109.49 108.81 108.95 251,573 -0.31(-0.28%)
Mar 11, 2016 108.66 109.28 108.54 109.26 216,699 +2.18(+2.04%)
Mar 10, 2016 108.75 108.98 106.16 107.08 642,942 +0.83(+0.78%)
Mar 09, 2016 106.86 106.91 105.80 106.25 202,703 +0.43(+0.41%)
Mar 08, 2016 106.52 106.70 105.62 105.82 459,473 -2.09(-1.94%)
Mar 07, 2016 107.23 108.55 107.06 107.91 745,731 -1.64(-1.50%)
Mar 04, 2016 109.56 109.91 109.00 109.55 204,670 +0.98(+0.90%)
Mar 03, 2016 107.69 108.57 107.64 108.57 289,250 +1.58(+1.48%)
Mar 02, 2016 106.85 107.30 106.52 106.99 275,701 +0.58(+0.55%)
Mar 01, 2016 105.30 106.65 104.89 106.41 343,792 +2.31(+2.22%)
Feb 29, 2016 105.10 105.28 104.10 104.10 423,626 -1.04(-0.99%)
Feb 26, 2016 105.00 106.08 104.63 105.14 492,645 -0.43(-0.41%)
Feb 25, 2016 104.59 105.59 104.46 105.57 848,951 +0.98(+0.94%)
Feb 24, 2016 105.07 105.22 102.85 104.59 628,838 -1.03(-0.98%)
Feb 23, 2016 106.55 106.67 105.53 105.62 161,786 -1.07(-1.00%)
Feb 22, 2016 106.07 106.81 106.06 106.69 297,387 +1.38(+1.31%)
Feb 19, 2016 105.68 105.85 104.80 105.31 723,914 -2.14(-1.99%)
Feb 18, 2016 108.58 108.95 107.22 107.45 224,735 -0.68(-0.63%)
Feb 17, 2016 107.69 108.45 107.60 108.13 696,546 -0.08(-0.07%)
Feb 16, 2016 108.05 108.59 107.45 108.21 475,720 +2.95(+2.80%)
Feb 12, 2016 103.17 105.26 105.26 105.26 668,300 +0.18(+0.17%)
Feb 11, 2016 105.29 105.78 104.17 105.08 545,766 -1.69(-1.58%)
Feb 10, 2016 108.62 109.47 106.64 106.77 414,061 -0.07(-0.07%)
Feb 09, 2016 105.99 107.54 105.58 106.84 497,511 -2.29(-2.10%)
Feb 08, 2016 109.74 109.81 107.97 109.13 687,715 -1.26(-1.14%)
Feb 05, 2016 112.24 112.52 109.00 110.39 851,110 -3.90(-3.41%)
Feb 04, 2016 114.99 114.48 112.73 114.29 559,615 -0.70(-0.61%)
Feb 03, 2016 116.48 116.75 113.39 114.99 622,637 -4.01(-3.37%)
Feb 02, 2016 120.15 120.15 118.50 119.00 353,147 -1.40(-1.16%)
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.