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 (%)
Feb 29, 2016 84.84 84.98 84.03 84.03 524,806 -0.84(-0.99%)
Feb 26, 2016 84.76 85.63 84.46 84.87 610,310 -0.35(-0.41%)
Feb 25, 2016 84.43 85.23 84.32 85.22 1,051,718 +0.79(+0.94%)
Feb 24, 2016 84.81 84.93 83.02 84.43 779,032 -0.83(-0.98%)
Feb 23, 2016 86.01 86.10 85.18 85.26 200,427 -0.86(-1.00%)
Feb 22, 2016 85.62 86.22 85.61 86.12 368,416 +1.11(+1.31%)
Feb 19, 2016 85.31 85.44 84.59 85.01 896,816 -1.73(-1.99%)
Feb 18, 2016 87.65 87.94 86.55 86.73 278,411 -0.55(-0.63%)
Feb 17, 2016 86.93 87.54 86.86 87.28 862,912 -0.06(-0.07%)
Feb 16, 2016 87.22 87.65 86.73 87.35 589,342 +2.38(+2.80%)
Feb 12, 2016 83.28 84.97 84.97 84.97 827,919 +0.15(+0.17%)
Feb 11, 2016 84.99 85.39 84.09 84.82 676,119 -1.36(-1.58%)
Feb 10, 2016 87.68 88.36 86.08 86.19 512,957 -0.06(-0.07%)
Feb 09, 2016 85.56 86.81 85.22 86.24 616,338 -1.85(-2.10%)
Feb 08, 2016 88.58 88.64 87.15 88.09 851,971 -1.02(-1.14%)
Feb 05, 2016 90.60 90.83 87.99 89.11 1,054,392 -3.15(-3.41%)
Feb 04, 2016 92.82 92.41 91.00 92.26 693,275 -0.57(-0.61%)
Feb 03, 2016 94.02 94.24 91.53 92.82 771,350 -3.24(-3.37%)
Feb 02, 2016 96.99 96.99 95.65 96.06 437,494 -1.13(-1.16%)
Feb 01, 2016 96.86 97.49 96.19 97.19 516,262 +0.30(+0.31%)
Jan 29, 2016 95.86 96.89 95.26 96.89 924,196 +3.16(+3.37%)
Jan 28, 2016 94.18 94.18 92.77 93.73 388,684 +0.65(+0.69%)
Jan 27, 2016 93.64 94.52 92.67 93.09 397,609 +0.78(+0.85%)
Jan 26, 2016 91.46 92.33 91.36 92.30 332,267 +0.76(+0.83%)
Jan 25, 2016 92.32 92.50 91.38 91.55 307,932 -2.05(-2.19%)
Jan 22, 2016 92.92 93.67 92.68 93.60 737,702 +3.91(+4.37%)
Jan 21, 2016 89.08 90.45 88.36 89.68 353,427 -0.33(-0.37%)
Jan 20, 2016 90.65 90.75 87.94 90.01 1,239,062 -2.83(-3.05%)
Jan 19, 2016 93.64 93.72 91.92 92.84 601,437 +1.95(+2.15%)
Jan 15, 2016 92.07 90.89 90.89 90.89 789,143 -2.98(-3.17%)
Jan 14, 2016 93.13 94.14 92.19 93.87 438,848 +1.05(+1.13%)
Jan 13, 2016 94.60 94.73 92.46 92.82 428,431 -0.68(-0.73%)
Jan 12, 2016 94.16 94.22 92.40 93.50 422,703 +0.82(+0.89%)
Jan 11, 2016 92.23 92.73 91.59 92.68 633,599 +1.41(+1.55%)
Jan 08, 2016 93.89 94.18 91.15 91.26 787,678 -2.03(-2.17%)
Jan 07, 2016 93.70 94.15 93.20 93.29 504,779 -2.27(-2.37%)
Jan 06, 2016 95.71 95.90 95.06 95.56 343,889 -2.23(-2.28%)
Jan 05, 2016 98.11 98.11 96.99 97.78 379,586 -0.26(-0.26%)
Jan 04, 2016 98.09 98.69 97.00 98.04 512,353 -1.28(-1.28%)
Dec 31, 2015 99.57 99.32 99.32 99.32 273,784 -0.15(-0.15%)
Dec 30, 2015 100.42 100.44 99.38 99.46 414,107 -1.24(-1.23%)
Dec 29, 2015 100.17 100.97 100.17 100.71 198,741 +0.23(+0.23%)
Dec 28, 2015 100.44 100.78 100.28 100.47 351,593 -1.05(-1.03%)
Dec 24, 2015 101.22 101.52 101.52 101.52 126,733 -1.11(-1.09%)
Dec 23, 2015 102.24 102.74 101.89 102.64 369,949 +1.27(+1.25%)
Dec 22, 2015 101.29 101.71 100.74 101.37 412,305 +0.75(+0.75%)
Dec 21, 2015 100.70 101.22 99.81 100.62 339,577 +0.21(+0.21%)
Dec 18, 2015 100.76 100.90 100.05 100.41 444,793 -0.33(-0.33%)
Dec 17, 2015 101.99 102.21 100.67 100.74 437,050 -1.50(-1.47%)
Dec 16, 2015 100.95 102.43 100.78 102.24 611,575 +3.62(+3.67%)
Dec 15, 2015 98.94 99.26 98.58 98.62 303,763 -0.27(-0.27%)
Dec 14, 2015 99.76 100.00 98.21 98.88 513,380 -0.94(-0.95%)
Dec 11, 2015 100.13 100.27 99.21 99.83 573,740 -0.99(-0.98%)
Dec 10, 2015 100.90 101.22 100.58 100.81 316,836 +0.80(+0.80%)
Dec 09, 2015 100.17 100.68 99.33 100.01 423,365 +1.11(+1.13%)
Dec 08, 2015 99.37 99.37 98.45 98.90 636,983 -2.12(-2.10%)
Dec 07, 2015 101.30 101.39 100.50 101.02 200,469 -0.60(-0.60%)
Dec 04, 2015 100.56 101.63 100.56 101.63 347,176 +0.95(+0.95%)
Dec 03, 2015 102.22 102.23 100.52 100.67 744,978 -0.82(-0.81%)
Dec 02, 2015 102.36 102.56 101.28 101.50 313,812 -0.14(-0.14%)
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.