Toyota Motor Corp Ltd Ord ADR (NY: TM )

147.69 +2.29 (+1.57%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 92.46 92.76 91.19 91.79 919,836 +0.69(+0.76%)
Jul 28, 2016 91.47 91.56 90.39 91.09 729,565 +0.16(+0.17%)
Jul 27, 2016 91.63 91.67 90.53 90.94 467,857 +0.80(+0.89%)
Jul 26, 2016 89.84 90.28 89.79 90.14 240,962 -0.07(-0.07%)
Jul 25, 2016 90.39 90.58 90.16 90.21 249,644 +0.00(+0.00%)
Jul 22, 2016 90.16 90.37 90.06 90.21 250,548 +0.67(+0.75%)
Jul 21, 2016 89.78 90.04 89.38 89.53 356,071 -0.36(-0.40%)
Jul 20, 2016 89.56 89.98 89.42 89.89 234,543 +0.61(+0.68%)
Jul 19, 2016 89.38 89.40 88.93 89.29 268,108 -0.37(-0.41%)
Jul 18, 2016 89.38 89.80 89.27 89.66 284,352 +0.16(+0.17%)
Jul 15, 2016 89.60 89.76 89.27 89.50 427,193 +0.69(+0.78%)
Jul 14, 2016 89.15 89.16 88.68 88.81 360,863 +0.10(+0.11%)
Jul 13, 2016 88.91 89.23 88.22 88.71 653,134 +1.09(+1.24%)
Jul 12, 2016 87.80 88.23 87.60 87.62 555,301 +0.72(+0.83%)
Jul 11, 2016 86.29 87.08 86.23 86.90 825,954 +2.95(+3.52%)
Jul 08, 2016 83.24 84.02 82.73 83.95 453,268 +1.22(+1.47%)
Jul 07, 2016 82.63 82.94 82.29 82.73 514,642 +0.67(+0.81%)
Jul 06, 2016 81.72 82.12 81.00 82.06 515,452 +0.49(+0.60%)
Jul 05, 2016 81.94 81.98 81.34 81.57 609,787 -0.38(-0.46%)
Jul 01, 2016 81.90 81.95 81.95 81.95 626,297 -0.29(-0.35%)
Jun 30, 2016 82.13 82.24 81.27 82.24 1,543,705 -1.26(-1.51%)
Jun 29, 2016 82.75 83.73 82.62 83.50 588,570 +1.37(+1.67%)
Jun 28, 2016 81.39 82.20 80.92 82.12 1,175,533 -0.34(-0.41%)
Jun 27, 2016 83.22 83.22 81.67 82.46 845,040 -3.04(-3.56%)
Jun 24, 2016 85.64 86.51 84.75 85.50 952,857 -4.93(-5.45%)
Jun 23, 2016 90.21 90.47 89.75 90.43 701,619 +2.84(+3.24%)
Jun 22, 2016 88.01 88.45 87.53 87.59 1,071,401 -0.51(-0.58%)
Jun 21, 2016 88.25 88.55 88.00 88.10 690,786 +1.09(+1.25%)
Jun 20, 2016 87.76 88.04 86.88 87.02 690,525 +2.11(+2.48%)
Jun 17, 2016 84.93 85.17 84.28 84.91 480,435 +1.03(+1.23%)
Jun 16, 2016 83.08 83.99 82.72 83.88 371,931 -0.40(-0.48%)
Jun 15, 2016 84.42 84.91 84.11 84.28 504,772 +1.15(+1.39%)
Jun 14, 2016 83.21 83.52 82.43 83.13 456,948 -0.50(-0.60%)
Jun 13, 2016 84.10 84.46 83.47 83.64 376,949 -1.24(-1.46%)
Jun 10, 2016 85.25 85.34 84.51 84.88 385,031 -1.07(-1.24%)
Jun 09, 2016 85.95 86.12 85.66 85.95 344,484 -0.95(-1.09%)
Jun 08, 2016 86.82 87.02 86.60 86.89 264,937 +0.13(+0.15%)
Jun 07, 2016 86.87 87.02 86.69 86.76 424,891 -0.04(-0.05%)
Jun 06, 2016 86.87 87.05 86.44 86.80 680,659 +1.68(+1.97%)
Jun 03, 2016 85.28 85.59 84.52 85.12 546,961 -0.26(-0.31%)
Jun 02, 2016 85.04 85.53 84.89 85.39 366,020 +0.40(+0.47%)
Jun 01, 2016 85.73 85.77 84.57 84.98 655,886 -0.07(-0.08%)
May 31, 2016 85.00 85.52 84.41 85.05 816,464 +2.32(+2.80%)
May 27, 2016 83.73 82.73 82.73 82.73 507,749 -1.38(-1.64%)
May 26, 2016 84.40 84.51 83.95 84.11 451,084 -0.29(-0.34%)
May 25, 2016 83.60 84.52 83.43 84.40 938,615 +1.63(+1.97%)
May 24, 2016 82.19 83.16 81.75 82.77 1,036,586 +0.90(+1.09%)
May 23, 2016 82.51 82.51 81.80 81.88 544,575 -0.87(-1.05%)
May 20, 2016 82.76 83.13 82.57 82.75 414,401 +0.82(+1.00%)
May 19, 2016 81.89 82.14 81.61 81.92 489,505 -1.58(-1.89%)
May 18, 2016 82.74 83.91 82.69 83.50 455,187 +0.76(+0.91%)
May 17, 2016 83.08 83.36 82.66 82.75 372,132 -0.17(-0.21%)
May 16, 2016 82.39 83.17 82.34 82.92 391,774 +0.85(+1.03%)
May 13, 2016 82.44 82.94 81.99 82.07 451,767 -1.31(-1.57%)
May 12, 2016 80.96 83.88 82.79 83.38 1,268,407 +2.42(+2.99%)
May 11, 2016 83.33 83.65 80.62 80.96 1,509,870 -5.25(-6.09%)
May 10, 2016 85.66 86.21 85.55 86.21 588,161 +1.82(+2.15%)
May 09, 2016 85.09 85.24 84.16 84.39 437,917 +0.53(+0.64%)
May 06, 2016 83.54 83.96 83.23 83.86 344,180 +0.57(+0.68%)
May 05, 2016 83.28 83.44 82.79 83.29 458,674 +0.53(+0.65%)
May 04, 2016 83.63 83.63 82.73 82.76 426,126 -0.68(-0.82%)
May 03, 2016 83.62 83.82 82.74 83.44 383,701 -0.84(-1.00%)
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.