Toyota Motor Corp Ltd Ord ADR (NY: TM )

145.59 -0.92 (-0.63%)
Streaming Delayed Price Updated: 3:20 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 119.42 119.48 118.30 118.97 260,355 -1.47(-1.22%)
Jan 30, 2018 120.74 120.97 120.70 120.43 251,789 +0.08(+0.06%)
Jan 29, 2018 120.72 121.16 120.30 120.36 288,963 -0.03(-0.02%)
Jan 26, 2018 120.20 120.54 119.81 120.38 370,161 +1.19(+1.00%)
Jan 25, 2018 120.28 120.28 118.79 119.19 314,086 -0.73(-0.61%)
Jan 24, 2018 120.34 120.46 119.47 119.92 274,568 -0.22(-0.18%)
Jan 23, 2018 120.44 120.44 119.85 120.14 191,090 -0.10(-0.09%)
Jan 22, 2018 119.87 120.24 119.62 120.24 289,609 -0.39(-0.32%)
Jan 19, 2018 120.67 121.03 120.21 120.63 197,817 +1.05(+0.88%)
Jan 18, 2018 120.13 120.17 119.39 119.58 200,997 -1.80(-1.49%)
Jan 17, 2018 121.30 121.61 120.46 121.38 457,576 +2.37(+1.99%)
Jan 16, 2018 120.07 120.33 118.68 119.01 298,973 +0.66(+0.56%)
Jan 12, 2018 118.35 118.35 118.35 0 +0.25(+0.21%)
Jan 11, 2018 117.91 118.10 116.99 118.10 209,052 +0.44(+0.37%)
Jan 10, 2018 117.94 118.42 117.39 117.66 451,562 +2.31(+2.00%)
Jan 09, 2018 115.43 115.44 114.83 115.34 171,678 -0.91(-0.78%)
Jan 08, 2018 115.57 116.27 115.26 116.25 152,175 +0.78(+0.68%)
Jan 05, 2018 114.82 115.47 114.79 115.47 156,865 +1.47(+1.29%)
Jan 04, 2018 113.27 114.00 113.26 114.00 185,255 +1.75(+1.56%)
Jan 03, 2018 111.00 112.34 110.89 112.25 188,096 +1.52(+1.37%)
Jan 02, 2018 109.92 110.78 109.69 110.73 96,854 +1.04(+0.94%)
Dec 29, 2017 109.69 109.69 109.69 0 -0.95(-0.86%)
Dec 28, 2017 110.50 110.78 110.00 110.64 118,619 +0.03(+0.03%)
Dec 27, 2017 110.39 110.67 110.30 110.61 90,256 +0.22(+0.20%)
Dec 26, 2017 110.41 110.54 110.25 110.39 56,246 -0.29(-0.27%)
Dec 22, 2017 110.51 110.70 110.19 110.69 87,887 +0.03(+0.03%)
Dec 21, 2017 110.62 110.79 110.46 110.65 209,671 +0.56(+0.51%)
Dec 20, 2017 110.41 110.42 109.83 110.09 120,478 +0.53(+0.49%)
Dec 19, 2017 109.99 110.15 109.38 109.56 105,389 -0.27(-0.24%)
Dec 18, 2017 109.44 109.92 109.32 109.82 186,589 +2.57(+2.40%)
Dec 15, 2017 107.16 107.53 107.11 107.25 147,819 -0.57(-0.53%)
Dec 14, 2017 108.35 108.47 107.75 107.82 393,561 +0.07(+0.06%)
Dec 13, 2017 107.59 108.05 107.56 107.75 96,423 +0.58(+0.54%)
Dec 12, 2017 106.89 107.41 106.79 107.18 127,688 +0.28(+0.26%)
Dec 11, 2017 107.12 107.12 106.72 106.90 104,015 -0.45(-0.42%)
Dec 08, 2017 107.11 107.39 106.98 107.35 145,020 +0.91(+0.86%)
Dec 07, 2017 106.43 106.60 105.97 106.43 131,691 +0.36(+0.34%)
Dec 06, 2017 106.10 106.34 105.78 106.07 110,956 -0.61(-0.57%)
Dec 05, 2017 107.00 107.69 106.21 106.68 220,587 -0.21(-0.19%)
Dec 04, 2017 107.56 107.57 106.71 106.89 282,171 -0.38(-0.35%)
Dec 01, 2017 108.17 108.33 106.68 107.27 233,328 -1.71(-1.57%)
Nov 30, 2017 109.03 109.45 108.86 108.98 128,271 -0.18(-0.17%)
Nov 29, 2017 109.20 109.63 108.75 109.16 148,596 -0.35(-0.32%)
Nov 28, 2017 109.12 109.51 108.96 109.51 117,091 +0.84(+0.78%)
Nov 27, 2017 108.87 109.03 108.57 108.67 121,464 -0.06(-0.06%)
Nov 24, 2017 108.94 109.03 108.56 108.73 66,863 -0.03(-0.02%)
Nov 22, 2017 108.94 109.22 108.51 108.75 133,527 +0.26(+0.24%)
Nov 21, 2017 108.00 108.62 107.87 108.50 189,614 +1.29(+1.20%)
Nov 20, 2017 106.83 107.43 106.83 107.21 125,251 +0.86(+0.81%)
Nov 17, 2017 106.37 106.66 106.17 106.35 246,450 -0.93(-0.87%)
Nov 16, 2017 106.94 107.55 106.82 107.28 162,639 +0.61(+0.57%)
Nov 15, 2017 106.05 106.80 105.66 106.67 123,416 -1.04(-0.97%)
Nov 14, 2017 108.12 108.20 107.58 107.71 190,599 -0.69(-0.64%)
Nov 13, 2017 107.69 108.48 107.65 108.40 181,363 +1.02(+0.95%)
Nov 10, 2017 107.65 107.74 107.31 107.38 142,770 -0.84(-0.77%)
Nov 09, 2017 108.19 108.43 107.50 108.22 352,261 -2.17(-1.97%)
Nov 08, 2017 109.65 110.50 109.59 110.39 207,899 +0.45(+0.41%)
Nov 07, 2017 109.33 109.98 108.33 109.94 388,492 +1.58(+1.46%)
Nov 06, 2017 108.26 108.47 108.12 108.37 119,900 +0.01(+0.01%)
Nov 03, 2017 108.26 108.37 107.84 108.36 133,727 +0.27(+0.25%)
Nov 02, 2017 107.87 108.25 107.77 108.09 177,441 +0.76(+0.71%)
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.