Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.27 +1.56 (+1.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 96.45 96.68 96.35 96.57 161,698 +0.71(+0.74%)
Oct 28, 2016 95.89 96.14 95.53 95.86 168,240 -0.03(-0.03%)
Oct 27, 2016 96.35 96.44 95.86 95.89 258,800 -0.54(-0.56%)
Oct 26, 2016 95.96 96.60 95.81 96.44 252,908 +0.21(+0.22%)
Oct 25, 2016 96.38 96.65 96.22 96.23 191,556 -0.17(-0.17%)
Oct 24, 2016 96.13 96.45 96.04 96.40 169,172 +0.15(+0.16%)
Oct 21, 2016 95.90 96.32 95.69 96.25 209,234 -0.73(-0.75%)
Oct 20, 2016 96.75 97.12 96.55 96.97 193,493 +1.04(+1.09%)
Oct 19, 2016 96.13 96.34 95.93 95.93 134,863 -0.13(-0.14%)
Oct 18, 2016 96.45 96.45 95.88 96.06 225,289 -0.32(-0.33%)
Oct 17, 2016 96.17 96.72 96.09 96.38 196,348 +0.28(+0.30%)
Oct 14, 2016 96.29 96.71 96.06 96.09 187,778 +0.33(+0.35%)
Oct 13, 2016 95.63 96.19 95.26 95.76 277,497 -0.38(-0.40%)
Oct 12, 2016 96.02 96.29 95.72 96.14 188,898 -0.14(-0.15%)
Oct 11, 2016 96.69 96.69 96.04 96.29 269,000 -0.92(-0.94%)
Oct 10, 2016 96.96 97.55 96.90 97.21 197,829 +0.44(+0.46%)
Oct 07, 2016 96.82 96.93 96.20 96.76 274,121 -0.46(-0.47%)
Oct 06, 2016 97.04 97.40 97.00 97.22 160,014 -0.53(-0.54%)
Oct 05, 2016 97.21 97.84 97.21 97.75 242,278 +1.45(+1.51%)
Oct 04, 2016 96.49 97.06 96.11 96.30 198,948 +0.06(+0.06%)
Oct 03, 2016 95.59 96.58 95.47 96.24 729,982 -0.67(-0.69%)
Sep 30, 2016 96.24 97.34 96.02 96.90 450,203 +0.06(+0.06%)
Sep 29, 2016 97.30 97.56 96.65 96.85 478,648 -1.37(-1.39%)
Sep 28, 2016 97.98 98.32 97.26 98.22 225,204 +0.90(+0.93%)
Sep 27, 2016 97.54 97.54 96.88 97.31 393,823 +1.00(+1.04%)
Sep 26, 2016 96.11 96.49 95.82 96.31 385,674 -0.46(-0.48%)
Sep 23, 2016 96.74 96.96 96.44 96.77 489,030 -2.58(-2.60%)
Sep 22, 2016 99.38 99.66 98.97 99.35 617,291 +1.11(+1.13%)
Sep 21, 2016 98.39 98.86 97.06 98.24 489,601 +2.46(+2.57%)
Sep 20, 2016 96.10 96.24 95.67 95.78 237,622 +1.14(+1.21%)
Sep 19, 2016 94.79 95.43 94.56 94.64 268,988 +0.36(+0.38%)
Sep 16, 2016 94.48 94.75 94.07 94.28 729,790 -2.91(-3.00%)
Sep 15, 2016 96.24 97.35 96.08 97.19 273,488 +0.59(+0.61%)
Sep 14, 2016 96.93 96.93 96.48 96.60 354,776 -1.12(-1.14%)
Sep 13, 2016 98.15 98.55 97.35 97.72 425,601 -1.27(-1.28%)
Sep 12, 2016 97.59 99.10 97.59 98.98 298,524 +1.39(+1.42%)
Sep 09, 2016 98.69 98.82 97.58 97.59 450,563 -1.93(-1.94%)
Sep 08, 2016 99.34 99.74 99.23 99.52 199,955 +0.22(+0.22%)
Sep 07, 2016 99.82 100.17 99.18 99.30 326,777 +0.06(+0.06%)
Sep 06, 2016 99.11 99.31 98.76 99.25 355,711 -1.16(-1.16%)
Sep 02, 2016 99.94 100.41 100.41 100.41 382,271 +0.87(+0.88%)
Sep 01, 2016 100.00 100.34 99.16 99.53 414,762 +0.32(+0.32%)
Aug 31, 2016 99.67 99.82 98.73 99.21 480,632 -0.50(-0.50%)
Aug 30, 2016 99.71 99.85 99.47 99.71 206,129 +0.74(+0.75%)
Aug 29, 2016 98.71 99.06 98.70 98.97 250,010 +1.41(+1.45%)
Aug 26, 2016 97.27 98.13 97.02 97.56 492,984 -1.37(-1.39%)
Aug 25, 2016 99.32 99.48 98.87 98.93 430,449 -0.50(-0.50%)
Aug 24, 2016 99.99 100.15 99.29 99.43 448,057 +0.90(+0.92%)
Aug 23, 2016 98.92 99.02 98.53 98.53 206,539 -0.64(-0.65%)
Aug 22, 2016 98.95 99.32 98.86 99.17 403,965 +0.79(+0.80%)
Aug 19, 2016 98.26 98.57 98.20 98.38 433,811 +0.56(+0.57%)
Aug 18, 2016 97.25 98.00 97.25 97.82 942,552 -0.21(-0.22%)
Aug 17, 2016 97.49 98.05 97.48 98.04 652,791 +1.58(+1.64%)
Aug 16, 2016 96.23 96.81 96.06 96.46 269,461 -0.25(-0.26%)
Aug 15, 2016 96.64 96.96 96.64 96.70 146,086 -0.17(-0.18%)
Aug 12, 2016 96.70 97.20 96.61 96.88 291,693 +0.02(+0.02%)
Aug 11, 2016 96.42 97.00 96.33 96.86 321,863 +0.67(+0.70%)
Aug 10, 2016 96.24 96.51 96.14 96.19 232,674 -0.39(-0.40%)
Aug 09, 2016 96.58 96.64 95.97 96.57 415,984 +0.01(+0.01%)
Aug 08, 2016 97.16 97.48 96.47 96.56 812,119 +1.19(+1.25%)
Aug 05, 2016 95.27 95.59 94.92 95.37 733,078 +3.00(+3.25%)
Aug 04, 2016 92.34 92.51 91.55 92.37 1,103,173 +1.84(+2.04%)
Aug 03, 2016 90.31 90.53 89.95 90.53 435,236 +0.08(+0.09%)
Aug 02, 2016 90.75 91.07 89.71 90.45 650,175 -1.04(-1.13%)
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.