Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 102.97 103.18 102.78 102.79 141,664 -0.37(-0.36%)
Sep 28, 2017 103.32 103.51 103.03 103.17 202,148 -0.08(-0.08%)
Sep 27, 2017 102.55 103.25 236,540 +0.14(+0.13%)
Sep 26, 2017 103.37 103.51 102.93 103.11 211,488 +0.31(+0.30%)
Sep 25, 2017 102.67 103.01 102.46 102.80 166,236 +0.29(+0.28%)
Sep 22, 2017 102.20 102.61 102.20 102.51 171,972 +0.49(+0.48%)
Sep 21, 2017 102.20 102.20 101.89 102.02 130,766 -0.27(-0.27%)
Sep 20, 2017 101.98 102.32 101.83 102.29 227,896 +0.26(+0.26%)
Sep 19, 2017 102.17 101.81 102.03 324,245 +2.10(+2.10%)
Sep 18, 2017 100.13 100.21 99.75 99.93 133,434 -0.08(-0.08%)
Sep 15, 2017 99.53 100.10 99.53 100.02 199,616 +0.50(+0.50%)
Sep 14, 2017 99.01 99.73 98.98 99.51 261,441 +0.42(+0.42%)
Sep 13, 2017 98.88 99.17 98.79 99.10 131,825 +0.06(+0.06%)
Sep 12, 2017 98.89 99.23 98.85 99.04 211,143 +0.26(+0.27%)
Sep 11, 2017 98.53 98.94 98.42 98.77 218,312 +1.07(+1.10%)
Sep 08, 2017 97.73 97.87 97.47 97.70 259,926 +0.59(+0.60%)
Sep 07, 2017 97.32 97.52 96.85 97.12 311,367 +0.47(+0.48%)
Sep 06, 2017 96.85 96.91 96.43 96.65 214,931 +0.09(+0.10%)
Sep 05, 2017 96.34 96.88 96.19 96.56 269,253 +0.50(+0.52%)
Sep 01, 2017 95.81 96.76 95.72 96.06 339,182 +0.04(+0.04%)
Aug 31, 2017 95.40 96.11 95.37 96.01 342,806 +0.59(+0.61%)
Aug 30, 2017 95.26 95.44 94.75 95.43 203,932 +0.18(+0.19%)
Aug 29, 2017 94.78 95.26 94.74 95.25 137,619 -0.16(-0.17%)
Aug 28, 2017 95.59 95.59 95.22 95.41 84,190 -0.48(-0.51%)
Aug 25, 2017 95.65 96.02 95.55 95.89 181,646 +0.53(+0.55%)
Aug 24, 2017 95.38 95.76 95.26 95.37 180,328 -0.54(-0.56%)
Aug 23, 2017 95.97 96.10 95.76 95.90 168,156 -0.02(-0.02%)
Aug 22, 2017 95.72 96.03 95.65 95.92 221,939 +0.13(+0.13%)
Aug 21, 2017 95.52 95.94 95.49 95.79 197,421 +0.84(+0.89%)
Aug 18, 2017 95.18 95.32 94.77 94.95 141,326 +0.24(+0.25%)
Aug 17, 2017 95.38 95.38 94.58 94.71 148,231 -0.80(-0.84%)
Aug 16, 2017 95.49 95.69 95.34 95.51 191,164 -0.76(-0.79%)
Aug 15, 2017 96.37 96.58 96.27 96.27 217,086 +0.21(+0.22%)
Aug 14, 2017 95.91 96.35 95.83 96.06 248,349 +0.77(+0.81%)
Aug 11, 2017 95.57 95.75 95.09 95.28 418,070 -0.22(-0.23%)
Aug 10, 2017 96.54 96.69 95.36 95.50 330,464 -0.61(-0.64%)
Aug 09, 2017 96.12 96.28 95.90 96.11 131,738 -0.95(-0.98%)
Aug 08, 2017 97.10 97.30 96.91 97.07 168,258 +0.08(+0.08%)
Aug 07, 2017 96.86 97.02 96.81 96.99 166,241 +0.42(+0.43%)
Aug 04, 2017 96.71 96.02 96.57 177,012 +0.77(+0.81%)
Aug 03, 2017 95.82 95.93 95.42 95.80 297,652 -1.24(-1.28%)
Aug 02, 2017 96.69 97.04 96.45 97.04 209,928 +0.02(+0.02%)
Aug 01, 2017 96.98 97.20 96.53 97.02 437,271 +1.13(+1.18%)
Jul 31, 2017 96.03 96.03 95.57 95.89 166,512 +0.49(+0.52%)
Jul 28, 2017 95.04 95.40 95.02 95.40 220,357 +0.50(+0.53%)
Jul 27, 2017 94.56 95.16 94.52 94.90 264,348 +0.76(+0.81%)
Jul 26, 2017 93.79 94.24 93.76 94.13 184,936 +0.54(+0.58%)
Jul 25, 2017 93.34 93.94 93.27 93.59 234,183 +0.61(+0.66%)
Jul 24, 2017 92.89 93.01 92.72 92.98 149,390 +0.09(+0.09%)
Jul 21, 2017 93.03 93.06 92.67 92.89 208,313 -0.45(-0.48%)
Jul 20, 2017 93.42 93.53 93.06 93.34 178,882 +0.12(+0.13%)
Jul 19, 2017 93.13 93.35 93.11 93.23 175,593 -0.25(-0.27%)
Jul 18, 2017 93.65 93.65 93.19 93.48 216,565 -0.28(-0.30%)
Jul 17, 2017 93.49 93.85 93.49 93.76 275,833 +0.11(+0.12%)
Jul 14, 2017 93.52 94.05 93.52 93.65 345,393 +0.31(+0.33%)
Jul 13, 2017 93.06 93.39 93.01 93.34 235,003 -0.03(-0.03%)
Jul 12, 2017 93.16 93.38 92.85 93.37 367,981 +1.41(+1.53%)
Jul 11, 2017 91.87 92.17 91.42 91.96 567,776 -0.01(-0.01%)
Jul 10, 2017 91.96 92.19 91.90 91.97 142,024 -0.21(-0.23%)
Jul 07, 2017 91.91 92.30 91.82 92.18 287,570 +0.87(+0.95%)
Jul 06, 2017 91.84 91.87 91.18 91.31 325,569 -0.92(-1.00%)
Jul 05, 2017 91.91 92.44 91.87 92.23 580,332 +2.12(+2.36%)
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.