Toyota Motor Corp Ltd Ord ADR (NY: TM )

182.28 USD -0.88 (-0.48%)
Streaming Delayed Price Updated: 11:17 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 125.05 125.49 124.89 125.05 184,534 -0.16(-0.13%)
Nov 27, 2013 125.00 125.68 124.91 125.21 246,201 +0.28(+0.22%)
Nov 26, 2013 125.21 125.35 124.76 124.93 291,576 -0.67(-0.53%)
Nov 25, 2013 126.50 126.50 125.46 125.60 263,134 -0.71(-0.56%)
Nov 22, 2013 125.72 126.76 125.44 126.31 384,973 +0.70(+0.56%)
Nov 21, 2013 125.11 125.80 125.11 125.61 635,290 -0.44(-0.35%)
Nov 20, 2013 126.22 126.74 125.81 126.05 285,771 -0.19(-0.15%)
Nov 19, 2013 126.31 126.77 125.79 126.24 731,256 -1.41(-1.10%)
Nov 18, 2013 127.61 128.60 127.26 127.65 846,251 -0.33(-0.26%)
Nov 15, 2013 127.68 128.32 127.57 127.98 311,620 +0.50(+0.39%)
Nov 14, 2013 127.00 127.94 126.79 127.48 307,128 -0.18(-0.14%)
Nov 13, 2013 126.32 127.74 125.98 127.66 332,268 +0.36(+0.28%)
Nov 12, 2013 126.67 127.34 126.39 127.30 641,650 +0.63(+0.50%)
Nov 11, 2013 127.37 127.05 126.43 126.67 315,113 -0.70(-0.55%)
Nov 08, 2013 126.31 127.63 126.31 127.37 459,527 +1.45(+1.15%)
Nov 07, 2013 127.71 128.25 125.74 125.92 499,064 -3.28(-2.54%)
Nov 06, 2013 130.35 130.35 129.05 129.20 363,116 +0.61(+0.47%)
Nov 05, 2013 128.79 129.20 128.15 128.59 498,544 -1.04(-0.80%)
Nov 04, 2013 130.00 130.00 129.21 129.63 201,481 -0.13(-0.10%)
Nov 01, 2013 129.51 130.15 128.96 129.76 202,437 +0.34(+0.26%)
Oct 31, 2013 130.34 130.40 129.25 129.42 373,941 -0.78(-0.60%)
Oct 30, 2013 130.04 130.48 129.63 130.20 478,679 +1.25(+0.97%)
Oct 29, 2013 128.50 129.00 128.37 128.95 301,753 +0.58(+0.45%)
Oct 28, 2013 129.00 129.00 128.22 128.37 282,824 -0.32(-0.25%)
Oct 25, 2013 128.81 129.40 128.50 128.69 308,177 -1.13(-0.87%)
Oct 24, 2013 129.60 130.00 129.08 129.82 164,248 +0.57(+0.44%)
Oct 23, 2013 129.26 129.63 128.55 129.25 327,443 -1.46(-1.12%)
Oct 22, 2013 132.53 132.53 129.57 130.71 344,274 +1.33(+1.03%)
Oct 21, 2013 129.37 131.00 129.17 129.38 561,166 -0.14(-0.11%)
Oct 18, 2013 129.00 129.90 128.70 129.52 357,688 -0.58(-0.45%)
Oct 17, 2013 129.45 130.11 129.20 130.10 317,689 -0.14(-0.11%)
Oct 16, 2013 129.50 130.44 128.80 130.24 187,935 +0.63(+0.49%)
Oct 15, 2013 130.36 130.40 129.50 129.61 439,292 -1.14(-0.87%)
Oct 14, 2013 130.00 131.18 129.90 130.75 317,067 -0.90(-0.68%)
Oct 11, 2013 130.74 131.65 129.90 131.65 568,308 +0.65(+0.50%)
Oct 10, 2013 130.06 131.00 129.73 131.00 364,158 +2.91(+2.27%)
Oct 09, 2013 127.67 128.13 125.98 128.09 565,219 +4.41(+3.57%)
Oct 08, 2013 125.49 125.56 123.50 123.68 291,194 -1.66(-1.32%)
Oct 07, 2013 125.46 126.34 125.26 125.34 289,609 -2.67(-2.09%)
Oct 04, 2013 127.47 128.28 127.02 128.01 155,363 +0.26(+0.20%)
Oct 03, 2013 128.50 128.50 126.90 127.75 176,984 +0.09(+0.07%)
Oct 02, 2013 127.08 127.93 126.13 127.66 225,016 +0.34(+0.27%)
Oct 01, 2013 128.03 128.47 126.73 127.32 305,661 -0.71(-0.55%)
Sep 30, 2013 127.49 128.24 126.55 128.03 358,532 -2.23(-1.71%)
Sep 27, 2013 129.91 130.79 129.86 130.26 179,558 -1.72(-1.30%)
Sep 26, 2013 130.87 132.34 130.76 131.98 245,466 +2.13(+1.64%)
Sep 25, 2013 130.20 130.27 129.50 129.85 260,897 -0.71(-0.54%)
Sep 24, 2013 130.62 131.35 129.93 130.56 221,619 +0.78(+0.60%)
Sep 23, 2013 129.41 129.95 128.84 129.78 296,273 +0.33(+0.25%)
Sep 20, 2013 130.40 130.71 129.24 129.45 407,968 -0.75(-0.58%)
Sep 19, 2013 130.56 130.86 129.77 130.20 629,549 -0.73(-0.56%)
Sep 18, 2013 127.49 131.17 127.32 130.93 594,135 +4.15(+3.27%)
Sep 17, 2013 126.39 127.27 126.10 126.78 286,610 -0.97(-0.76%)
Sep 16, 2013 127.96 128.34 127.49 127.75 163,712 +0.95(+0.75%)
Sep 13, 2013 125.91 126.90 125.83 126.80 219,281 +0.89(+0.71%)
Sep 12, 2013 126.06 126.53 125.51 125.91 328,183 -1.65(-1.29%)
Sep 11, 2013 126.42 127.75 126.30 127.56 265,592 +0.18(+0.14%)
Sep 10, 2013 127.00 127.67 126.85 127.38 394,568 +0.58(+0.46%)
Sep 09, 2013 125.62 126.88 125.55 126.80 247,029 +1.25(+1.00%)
Sep 06, 2013 125.96 126.47 124.34 125.55 307,186 -0.09(-0.07%)
Sep 05, 2013 124.77 125.99 124.61 125.64 315,341 -0.20(-0.16%)
Sep 04, 2013 124.21 126.48 124.00 125.84 410,545 +1.54(+1.24%)
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.