Toyota Motor Corp Ltd Ord ADR (NY: TM )

161.31 +2.71 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 113.00 113.00 112.46 112.84 141,506 +0.58(+0.52%)
Jul 28, 2017 111.83 112.26 111.81 112.26 187,264 +0.59(+0.53%)
Jul 27, 2017 111.27 111.98 111.22 111.67 224,649 +0.90(+0.81%)
Jul 26, 2017 110.36 110.89 110.33 110.77 157,163 +0.64(+0.58%)
Jul 25, 2017 109.84 110.55 109.75 110.13 199,014 +0.72(+0.66%)
Jul 24, 2017 109.30 109.45 109.10 109.41 126,955 +0.10(+0.09%)
Jul 21, 2017 109.47 109.50 109.05 109.31 177,029 -0.53(-0.48%)
Jul 20, 2017 109.93 110.06 109.51 109.84 152,018 +0.14(+0.13%)
Jul 19, 2017 109.59 109.85 109.56 109.70 149,223 -0.30(-0.27%)
Jul 18, 2017 110.20 110.20 109.66 110.00 184,042 -0.33(-0.30%)
Jul 17, 2017 110.01 110.44 110.01 110.33 234,409 +0.13(+0.12%)
Jul 14, 2017 110.05 110.67 110.05 110.20 293,522 +0.36(+0.33%)
Jul 13, 2017 109.50 109.89 109.45 109.84 199,711 -0.03(-0.03%)
Jul 12, 2017 109.62 109.88 109.26 109.87 312,718 +1.66(+1.53%)
Jul 11, 2017 108.10 108.46 107.57 108.21 482,508 -0.01(-0.01%)
Jul 10, 2017 108.21 108.48 108.14 108.22 120,695 -0.25(-0.23%)
Jul 07, 2017 108.15 108.61 108.05 108.47 244,383 +1.02(+0.95%)
Jul 06, 2017 108.07 108.10 107.29 107.45 276,675 -1.08(-1.00%)
Jul 05, 2017 108.15 108.78 108.10 108.53 493,178 +2.50(+2.36%)
Jul 03, 2017 105.80 106.34 105.65 106.03 165,739 +1.01(+0.96%)
Jun 30, 2017 105.03 105.29 104.66 105.02 169,418 +0.68(+0.65%)
Jun 29, 2017 105.12 105.12 103.84 104.34 182,730 -0.97(-0.92%)
Jun 28, 2017 104.99 105.35 104.77 105.31 193,633 +0.77(+0.74%)
Jun 27, 2017 104.98 105.03 104.48 104.54 218,944 -0.44(-0.42%)
Jun 26, 2017 105.25 105.55 104.97 104.98 157,431 -0.26(-0.25%)
Jun 23, 2017 105.16 105.28 105.02 105.24 106,361 -0.25(-0.24%)
Jun 22, 2017 105.38 105.64 105.32 105.49 229,336 +0.93(+0.89%)
Jun 21, 2017 104.88 104.88 104.45 104.56 211,323 +0.74(+0.71%)
Jun 20, 2017 104.50 104.55 103.62 103.82 301,330 -0.88(-0.84%)
Jun 19, 2017 104.60 104.71 104.37 104.70 232,843 -0.20(-0.19%)
Jun 16, 2017 104.99 104.99 104.58 104.90 299,249 -0.88(-0.83%)
Jun 15, 2017 105.49 106.05 105.30 105.78 350,653 -0.92(-0.86%)
Jun 14, 2017 107.13 107.17 106.36 106.70 149,330 -0.71(-0.66%)
Jun 13, 2017 106.93 107.41 106.70 107.41 952,803 +0.96(+0.90%)
Jun 12, 2017 106.23 106.66 106.11 106.45 388,586 +0.71(+0.67%)
Jun 09, 2017 105.71 106.27 105.35 105.74 275,276 -0.04(-0.04%)
Jun 08, 2017 106.50 106.65 105.51 105.78 433,390 -1.75(-1.63%)
Jun 07, 2017 107.88 107.98 107.40 107.53 127,137 -0.27(-0.25%)
Jun 06, 2017 107.54 108.03 107.53 107.80 205,521 +0.04(+0.04%)
Jun 05, 2017 107.93 108.23 107.50 107.76 181,845 -1.61(-1.47%)
Jun 02, 2017 109.04 109.62 108.87 109.37 274,772 +0.97(+0.89%)
Jun 01, 2017 107.84 108.42 107.74 108.40 170,476 +0.86(+0.80%)
May 31, 2017 107.37 107.71 106.75 107.54 185,531 -0.34(-0.32%)
May 30, 2017 107.20 108.11 107.15 107.88 193,843 +0.78(+0.73%)
May 26, 2017 106.78 107.10 106.60 107.10 157,129 -0.20(-0.19%)
May 25, 2017 107.26 107.54 107.11 107.30 179,869 -0.02(-0.02%)
May 24, 2017 107.50 107.65 106.95 107.32 152,412 -0.76(-0.70%)
May 23, 2017 108.00 108.43 108.00 108.08 229,787 +0.58(+0.54%)
May 22, 2017 107.35 107.96 107.20 107.50 330,670 -0.06(-0.06%)
May 19, 2017 107.10 107.80 107.10 107.56 177,821 +0.79(+0.74%)
May 18, 2017 105.89 107.00 105.84 106.77 211,386 +0.98(+0.93%)
May 17, 2017 106.83 107.35 105.72 105.79 259,002 -1.13(-1.06%)
May 16, 2017 107.10 107.36 106.65 106.92 276,855 +0.51(+0.48%)
May 15, 2017 106.52 106.56 106.10 106.41 299,975 -0.05(-0.05%)
May 12, 2017 106.17 106.63 106.17 106.46 277,035 -0.38(-0.36%)
May 11, 2017 106.74 106.92 106.31 106.84 283,541 +1.03(+0.97%)
May 10, 2017 106.29 106.35 105.69 105.81 441,499 -2.65(-2.44%)
May 09, 2017 109.04 109.13 108.36 108.46 235,262 -1.73(-1.57%)
May 08, 2017 110.00 110.35 109.99 110.19 170,715 +0.28(+0.25%)
May 05, 2017 109.24 109.94 109.13 109.91 220,021 +0.75(+0.69%)
May 04, 2017 109.27 109.27 108.44 109.16 152,439 +0.29(+0.27%)
May 03, 2017 108.47 109.04 108.32 108.87 368,597 -0.37(-0.34%)
May 02, 2017 109.52 109.68 109.07 109.24 267,958 +0.94(+0.87%)
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.