Toyota Motor Corp Ltd Ord ADR (NY: TM )

130.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 115.58 115.93 114.08 114.34 426,040 -4.04(-3.41%)
Aug 31, 2015 119.13 119.26 118.19 118.38 243,238 -2.39(-1.98%)
Aug 28, 2015 121.02 121.61 120.33 120.77 285,764 +1.20(+1.00%)
Aug 27, 2015 118.67 119.88 118.32 119.57 399,584 +1.73(+1.47%)
Aug 26, 2015 116.80 117.95 115.06 117.84 393,625 +4.47(+3.94%)
Aug 25, 2015 117.71 117.71 113.37 113.37 576,756 -0.15(-0.13%)
Aug 24, 2015 110.23 116.05 105.00 113.52 1,009,999 -5.53(-4.65%)
Aug 21, 2015 122.10 122.46 118.91 119.05 504,656 -3.45(-2.82%)
Aug 20, 2015 124.54 124.54 122.45 122.50 536,631 -3.54(-2.81%)
Aug 19, 2015 126.39 127.01 125.67 126.04 286,476 -1.83(-1.43%)
Aug 18, 2015 127.61 128.07 127.44 127.87 186,009 +0.00(+0.00%)
Aug 17, 2015 127.50 127.99 127.10 127.87 156,581 -0.32(-0.25%)
Aug 14, 2015 127.79 128.24 127.58 128.19 130,602 +0.40(+0.31%)
Aug 13, 2015 127.15 128.15 126.86 127.79 188,659 +0.37(+0.29%)
Aug 12, 2015 127.29 127.69 126.03 127.42 767,990 -1.59(-1.23%)
Aug 11, 2015 129.65 129.65 128.69 129.01 236,129 -2.08(-1.59%)
Aug 10, 2015 130.50 131.43 130.07 131.09 300,874 +1.14(+0.88%)
Aug 07, 2015 129.86 130.00 129.52 129.95 163,880 +1.14(+0.89%)
Aug 06, 2015 128.96 129.45 128.65 128.81 278,831 +0.50(+0.39%)
Aug 05, 2015 128.66 128.98 128.17 128.31 476,452 -1.54(-1.19%)
Aug 04, 2015 131.37 131.39 128.38 129.85 515,087 -3.33(-2.50%)
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.