Toyota Motor Corp Ltd Ord ADR (NY: TM )

147.16 +1.69 (+1.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 106.86 107.06 106.32 106.48 271,635 +1.04(+0.98%)
Jun 29, 2015 106.76 106.78 105.41 105.44 240,094 -2.40(-2.22%)
Jun 26, 2015 107.75 108.18 107.59 107.84 175,238 +0.47(+0.44%)
Jun 25, 2015 107.75 107.88 107.36 107.37 227,153 -0.42(-0.39%)
Jun 24, 2015 108.28 108.28 107.74 107.79 187,180 -1.35(-1.24%)
Jun 23, 2015 109.03 109.27 108.90 109.15 339,723 +1.29(+1.20%)
Jun 22, 2015 107.60 108.55 107.60 107.86 330,488 +1.16(+1.09%)
Jun 19, 2015 107.06 107.17 106.63 106.69 225,891 -0.37(-0.34%)
Jun 18, 2015 106.28 107.35 106.28 107.06 310,323 -0.31(-0.29%)
Jun 17, 2015 106.93 107.55 106.48 107.37 433,209 -0.95(-0.87%)
Jun 16, 2015 108.03 108.41 107.88 108.32 225,203 +0.44(+0.41%)
Jun 15, 2015 107.64 108.11 107.61 107.88 367,700 +0.02(+0.01%)
Jun 12, 2015 107.83 108.17 107.55 107.87 240,398 +0.25(+0.23%)
Jun 11, 2015 107.67 107.88 107.40 107.62 191,641 +0.75(+0.70%)
Jun 10, 2015 106.55 107.15 106.47 106.87 208,709 +1.55(+1.47%)
Jun 09, 2015 105.48 105.68 105.02 105.33 296,867 -0.68(-0.64%)
Jun 08, 2015 106.34 106.60 105.58 106.00 382,994 -1.88(-1.74%)
Jun 05, 2015 108.26 108.26 107.68 107.88 211,034 -1.07(-0.98%)
Jun 04, 2015 109.01 109.49 108.77 108.95 290,098 -0.47(-0.43%)
Jun 03, 2015 109.47 109.77 109.07 109.42 302,991 +0.69(+0.64%)
Jun 02, 2015 108.86 109.19 108.65 108.72 346,559 -0.53(-0.49%)
Jun 01, 2015 109.70 109.85 108.92 109.26 351,863 -0.52(-0.47%)
May 29, 2015 110.45 110.45 109.47 109.78 390,184 -1.47(-1.32%)
May 28, 2015 110.54 111.42 110.52 111.25 276,373 +0.77(+0.70%)
May 27, 2015 110.44 110.66 110.11 110.48 310,212 +0.85(+0.78%)
May 26, 2015 110.24 110.24 109.18 109.62 368,348 -0.41(-0.38%)
May 22, 2015 109.85 110.04 110.04 110.04 254,737 -0.97(-0.87%)
May 21, 2015 110.48 111.10 110.48 111.01 178,206 +0.34(+0.31%)
May 20, 2015 110.82 111.18 110.48 110.67 152,004 -0.41(-0.37%)
May 19, 2015 111.34 111.65 110.88 111.08 281,018 +0.08(+0.07%)
May 18, 2015 110.97 111.05 110.78 111.00 177,465 +0.05(+0.04%)
May 15, 2015 110.38 110.97 110.38 110.95 223,198 +1.13(+1.03%)
May 14, 2015 109.65 109.86 109.04 109.82 188,965 +1.06(+0.97%)
May 13, 2015 109.35 109.82 108.69 108.77 451,797 -0.83(-0.76%)
May 12, 2015 109.47 109.90 109.07 109.59 727,844 +0.17(+0.15%)
May 11, 2015 109.77 110.05 109.40 109.43 950,499 -3.72(-3.29%)
May 08, 2015 111.06 113.32 110.95 113.14 402,464 +3.34(+3.05%)
May 07, 2015 108.96 109.91 108.94 109.80 261,879 +0.61(+0.55%)
May 06, 2015 109.32 109.86 108.67 109.19 406,358 -0.31(-0.28%)
May 05, 2015 111.03 111.30 109.43 109.51 334,246 -2.00(-1.79%)
May 04, 2015 111.29 111.80 111.12 111.50 215,990 +0.08(+0.07%)
May 01, 2015 110.46 111.42 110.44 111.42 310,360 +0.75(+0.68%)
Apr 30, 2015 111.46 111.72 110.43 110.68 310,065 -1.41(-1.26%)
Apr 29, 2015 112.52 113.42 111.51 112.08 355,366 -1.01(-0.89%)
Apr 28, 2015 113.19 113.72 112.73 113.10 529,963 +1.11(+0.99%)
Apr 27, 2015 112.22 112.45 111.89 111.98 342,896 -0.44(-0.39%)
Apr 24, 2015 112.46 112.63 112.24 112.42 348,511 +0.14(+0.13%)
Apr 23, 2015 112.38 112.47 111.95 112.28 493,660 -0.50(-0.45%)
Apr 22, 2015 112.63 112.96 112.39 112.78 205,698 +0.26(+0.23%)
Apr 21, 2015 112.55 112.97 112.47 112.52 459,452 +2.07(+1.87%)
Apr 20, 2015 110.45 110.93 110.37 110.44 190,434 +0.24(+0.22%)
Apr 17, 2015 110.65 110.68 109.86 110.21 318,948 -0.44(-0.40%)
Apr 16, 2015 110.80 111.06 110.49 110.64 234,300 -0.08(-0.07%)
Apr 15, 2015 110.84 110.96 110.41 110.72 223,061 +0.34(+0.30%)
Apr 14, 2015 110.41 110.64 109.98 110.39 215,584 +0.88(+0.80%)
Apr 13, 2015 109.60 109.86 109.23 109.51 402,183 -1.66(-1.50%)
Apr 10, 2015 110.43 111.31 110.39 111.18 402,411 -0.21(-0.19%)
Apr 09, 2015 110.74 111.55 110.66 111.38 347,523 -0.02(-0.02%)
Apr 08, 2015 111.34 111.75 111.09 111.41 178,540 +0.17(+0.16%)
Apr 07, 2015 111.54 111.97 111.18 111.23 327,585 -0.73(-0.65%)
Apr 06, 2015 111.46 112.42 111.46 111.97 198,193 +0.49(+0.44%)
Apr 02, 2015 111.32 111.47 111.47 111.47 312,768 +1.23(+1.11%)
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.