Toyota Motor Corp Ltd Ord ADR (NY: TM )

182.46 USD -0.70 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 115.91 116.39 115.82 116.30 334,627 -0.24(-0.21%)
Apr 29, 2013 115.96 116.82 115.79 116.54 172,883 +1.06(+0.92%)
Apr 26, 2013 115.35 115.84 115.09 115.48 387,604 -0.36(-0.31%)
Apr 25, 2013 115.28 116.29 114.58 115.84 544,865 +2.15(+1.89%)
Apr 24, 2013 113.44 114.29 113.18 113.69 622,157 +0.75(+0.66%)
Apr 23, 2013 112.22 113.17 112.13 112.94 705,462 +0.71(+0.63%)
Apr 22, 2013 111.56 112.69 111.28 112.23 773,536 -0.03(-0.03%)
Apr 19, 2013 111.69 112.40 111.23 112.26 372,298 +1.71(+1.55%)
Apr 18, 2013 111.32 111.32 110.39 110.55 312,153 -1.11(-0.99%)
Apr 17, 2013 112.74 112.92 111.34 111.66 646,790 -0.85(-0.76%)
Apr 16, 2013 112.48 112.83 112.07 112.51 327,457 +1.42(+1.28%)
Apr 15, 2013 112.29 113.00 111.00 111.09 567,690 -2.01(-1.78%)
Apr 12, 2013 113.26 113.62 112.00 113.10 580,802 -0.18(-0.16%)
Apr 11, 2013 112.50 113.64 111.82 113.28 2,011,028 +4.50(+4.14%)
Apr 10, 2013 108.65 108.98 108.39 108.78 592,567 +1.26(+1.17%)
Apr 09, 2013 107.15 107.95 106.84 107.52 686,451 -1.19(-1.09%)
Apr 08, 2013 107.50 108.74 107.17 108.71 1,075,567 +2.21(+2.08%)
Apr 05, 2013 105.28 106.72 104.96 106.50 1,578,523 +0.87(+0.82%)
Apr 04, 2013 105.24 105.89 104.82 105.63 1,709,589 +4.75(+4.71%)
Apr 03, 2013 102.49 102.59 100.66 100.88 559,726 +0.93(+0.93%)
Apr 02, 2013 99.82 100.36 99.70 99.95 498,708 -1.27(-1.25%)
Apr 01, 2013 101.88 101.89 100.88 101.22 334,860 -1.42(-1.38%)
Mar 28, 2013 102.64 102.68 102.20 102.64 327,121 -0.46(-0.45%)
Mar 27, 2013 102.62 103.20 102.43 103.10 657,695 -0.50(-0.48%)
Mar 26, 2013 103.84 103.96 103.13 103.60 277,893 +0.29(+0.28%)
Mar 25, 2013 104.27 104.29 102.50 103.31 295,403 -0.68(-0.65%)
Mar 22, 2013 103.68 104.05 103.61 103.99 176,598 +0.46(+0.44%)
Mar 21, 2013 104.30 104.30 103.25 103.53 342,070 -0.75(-0.72%)
Mar 20, 2013 103.40 104.64 103.40 104.28 308,732 +1.13(+1.10%)
Mar 19, 2013 103.69 104.00 102.60 103.15 242,370 +0.28(+0.27%)
Mar 18, 2013 103.43 103.62 102.70 102.87 481,464 -1.06(-1.02%)
Mar 15, 2013 104.14 104.20 103.51 103.93 285,537 +0.39(+0.38%)
Mar 14, 2013 103.07 103.64 103.04 103.54 196,520 +0.59(+0.57%)
Mar 13, 2013 102.66 103.25 102.53 102.95 180,411 +0.19(+0.18%)
Mar 12, 2013 102.94 103.44 102.54 102.76 398,437 -1.43(-1.37%)
Mar 11, 2013 103.90 104.19 103.73 104.19 174,293 +0.50(+0.48%)
Mar 08, 2013 103.42 104.00 103.00 103.69 420,646 +0.43(+0.42%)
Mar 07, 2013 103.20 103.83 103.10 103.26 398,910 -1.19(-1.14%)
Mar 06, 2013 104.23 104.62 103.72 104.45 606,390 +1.15(+1.11%)
Mar 05, 2013 102.73 103.80 102.61 103.30 2,210,163 +0.86(+0.84%)
Mar 04, 2013 102.01 102.46 101.48 102.44 244,876 -0.25(-0.24%)
Mar 01, 2013 102.33 102.96 102.00 102.69 925,792 +0.09(+0.09%)
Feb 28, 2013 102.44 103.08 102.07 102.60 538,821 +0.99(+0.97%)
Feb 27, 2013 100.49 101.80 100.31 101.61 434,559 -0.85(-0.83%)
Feb 26, 2013 102.25 102.78 101.50 102.46 845,888 +3.04(+3.06%)
Feb 25, 2013 102.13 102.48 99.34 99.42 680,924 -2.92(-2.85%)
Feb 22, 2013 102.03 102.34 101.46 102.34 694,387 +1.24(+1.23%)
Feb 21, 2013 101.76 101.91 100.33 101.10 608,545 -1.49(-1.45%)
Feb 20, 2013 103.79 103.99 102.54 102.59 602,097 +0.07(+0.07%)
Feb 19, 2013 101.77 102.69 101.60 102.52 753,262 -0.08(-0.08%)
Feb 15, 2013 102.96 103.10 102.42 102.60 478,633 -0.04(-0.04%)
Feb 14, 2013 103.00 103.50 102.58 102.64 535,273 -1.57(-1.51%)
Feb 13, 2013 104.67 104.92 104.02 104.21 855,581 -0.62(-0.59%)
Feb 12, 2013 105.10 105.22 104.66 104.83 455,287 -1.10(-1.04%)
Feb 11, 2013 105.08 106.00 105.08 105.93 700,008 +1.48(+1.42%)
Feb 08, 2013 104.60 104.90 104.04 104.45 779,596 +1.65(+1.61%)
Feb 07, 2013 103.32 103.60 102.40 102.80 681,953 +0.00(+0.00%)
Feb 06, 2013 101.75 102.80 101.46 102.80 1,104,845 +4.97(+5.08%)
Feb 04, 2013 98.44 98.62 97.63 97.83 650,433 -0.30(-0.31%)
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.