Toyota Motor Corp Ltd Ord ADR (NY: TM )

178.29 USD +0.44 (+0.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 108.93 108.93 108.41 108.62 310,308 -1.44(-1.31%)
Mar 30, 2017 110.00 110.30 109.89 110.06 202,813 -0.19(-0.17%)
Mar 29, 2017 110.26 110.34 110.11 110.25 390,120 -2.16(-1.92%)
Mar 28, 2017 111.90 112.59 111.79 112.41 205,363 +0.68(+0.61%)
Mar 27, 2017 111.03 111.96 110.76 111.73 211,671 +0.37(+0.33%)
Mar 24, 2017 111.11 111.62 110.92 111.36 161,695 +0.85(+0.77%)
Mar 23, 2017 110.55 111.08 110.32 110.51 159,938 -0.32(-0.29%)
Mar 22, 2017 110.89 111.00 110.12 110.83 279,319 -0.56(-0.50%)
Mar 21, 2017 112.69 112.86 111.12 111.39 383,127 -0.61(-0.54%)
Mar 20, 2017 112.26 112.60 111.94 112.00 186,605 -0.21(-0.19%)
Mar 17, 2017 112.64 112.74 112.07 112.21 480,458 -1.03(-0.91%)
Mar 16, 2017 113.71 113.96 113.17 113.24 109,377 +0.00(+0.00%)
Mar 15, 2017 112.63 113.50 112.54 113.24 170,519 +1.15(+1.03%)
Mar 14, 2017 112.48 112.60 112.01 112.09 130,639 -1.31(-1.16%)
Mar 13, 2017 113.37 113.82 113.33 113.40 233,720 +0.74(+0.66%)
Mar 10, 2017 112.84 112.98 112.40 112.66 287,381 +0.47(+0.42%)
Mar 09, 2017 112.11 112.41 111.88 112.19 150,498 +0.39(+0.35%)
Mar 08, 2017 112.55 112.59 111.76 111.80 180,393 -0.85(-0.75%)
Mar 07, 2017 112.69 113.05 112.50 112.65 171,605 -0.26(-0.23%)
Mar 06, 2017 113.14 113.14 112.75 112.91 161,997 -0.43(-0.38%)
Mar 03, 2017 113.27 113.54 113.07 113.34 125,840 -0.05(-0.04%)
Mar 02, 2017 113.59 113.89 113.16 113.39 252,735 -1.35(-1.18%)
Mar 01, 2017 114.82 114.98 114.51 114.74 240,418 +1.59(+1.41%)
Feb 28, 2017 113.60 113.65 112.99 113.15 196,015 -1.09(-0.95%)
Feb 27, 2017 113.71 114.27 113.67 114.24 180,659 +0.47(+0.41%)
Feb 24, 2017 113.90 114.03 113.49 113.77 179,977 -0.82(-0.72%)
Feb 23, 2017 114.68 114.89 114.38 114.59 181,617 +0.19(+0.17%)
Feb 22, 2017 114.21 114.45 114.07 114.40 186,951 +0.10(+0.09%)
Feb 21, 2017 114.08 114.59 113.82 114.30 269,484 +0.60(+0.53%)
Feb 17, 2017 113.70 113.70 113.70 0 +0.35(+0.31%)
Feb 16, 2017 113.20 113.61 113.09 113.35 195,963 -0.26(-0.23%)
Feb 15, 2017 113.72 113.72 113.32 113.61 189,113 -0.86(-0.75%)
Feb 14, 2017 114.34 114.49 113.76 114.47 231,936 +0.34(+0.30%)
Feb 13, 2017 114.07 114.50 113.89 114.13 413,626 +1.24(+1.10%)
Feb 10, 2017 112.55 113.14 112.50 112.89 376,916 +0.97(+0.87%)
Feb 09, 2017 111.81 111.99 111.12 111.92 445,405 -1.35(-1.19%)
Feb 08, 2017 113.41 112.87 113.27 248,823 +0.23(+0.20%)
Feb 07, 2017 113.50 113.52 112.73 113.04 344,364 -0.27(-0.24%)
Feb 06, 2017 114.20 114.48 112.75 113.31 437,925 -1.81(-1.57%)
Feb 03, 2017 114.70 115.46 114.69 115.12 187,540 +0.59(+0.52%)
Feb 02, 2017 114.70 114.76 113.97 114.53 248,818 -0.73(-0.63%)
Feb 01, 2017 115.84 116.15 115.04 115.26 324,205 -0.49(-0.42%)
Jan 31, 2017 116.21 116.37 115.07 115.75 318,979 -0.32(-0.28%)
Jan 30, 2017 116.36 116.58 115.64 116.07 159,201 -0.62(-0.53%)
Jan 27, 2017 117.09 117.09 116.50 116.69 196,725 -2.29(-1.92%)
Jan 26, 2017 119.43 119.99 118.96 118.98 182,434 -0.08(-0.07%)
Jan 25, 2017 118.62 119.29 118.52 119.06 233,154 +1.42(+1.21%)
Jan 24, 2017 116.91 117.92 116.69 117.64 304,216 -0.65(-0.55%)
Jan 23, 2017 118.45 118.45 117.75 118.29 138,352 -0.63(-0.53%)
Jan 20, 2017 119.12 119.39 118.66 118.92 122,597 -0.39(-0.33%)
Jan 19, 2017 119.56 119.95 118.89 119.31 104,608 +0.52(+0.44%)
Jan 18, 2017 118.71 118.99 118.52 118.79 138,537 +0.38(+0.32%)
Jan 17, 2017 118.85 118.96 118.17 118.41 190,556 -1.40(-1.17%)
Jan 13, 2017 119.81 119.81 119.81 0 +0.17(+0.14%)
Jan 12, 2017 119.64 119.94 118.36 119.64 218,727 -0.27(-0.23%)
Jan 11, 2017 119.09 119.91 119.09 119.91 189,750 +0.15(+0.13%)
Jan 10, 2017 119.09 120.06 118.79 119.76 214,367 +0.02(+0.02%)
Jan 09, 2017 119.48 119.96 119.47 119.74 135,759 -0.39(-0.32%)
Jan 06, 2017 119.84 120.23 119.40 120.13 171,558 -0.31(-0.26%)
Jan 05, 2017 121.19 121.39 120.32 120.44 524,228 -0.75(-0.62%)
Jan 04, 2017 120.27 121.29 120.14 121.19 250,601 +2.64(+2.23%)
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.