Toyota Motor Corp Ltd Ord ADR (NY: TM )

145.30 -0.10 (-0.07%)
Streaming Delayed Price Updated: 12:17 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 94.84 95.12 94.09 94.33 596,169 -0.84(-0.89%)
Jun 27, 2013 94.36 95.41 94.15 95.17 821,125 +2.88(+3.12%)
Jun 26, 2013 92.11 92.33 91.40 92.29 697,365 +0.60(+0.66%)
Jun 25, 2013 91.82 92.08 91.18 91.69 409,489 +0.59(+0.65%)
Jun 24, 2013 91.74 91.99 90.12 91.10 835,881 -2.36(-2.53%)
Jun 21, 2013 93.33 93.62 91.94 93.46 979,126 +1.95(+2.13%)
Jun 20, 2013 93.01 93.14 91.13 91.51 955,779 -2.91(-3.08%)
Jun 19, 2013 95.92 96.29 94.37 94.42 788,548 -1.18(-1.23%)
Jun 18, 2013 95.72 96.11 95.30 95.60 922,613 +1.49(+1.59%)
Jun 17, 2013 93.85 94.51 93.45 94.11 749,798 +2.35(+2.56%)
Jun 14, 2013 92.78 93.23 91.30 91.76 756,606 -3.06(-3.23%)
Jun 13, 2013 93.16 94.87 93.04 94.83 575,068 +1.70(+1.82%)
Jun 12, 2013 94.56 94.85 92.54 93.13 761,639 -0.62(-0.66%)
Jun 11, 2013 94.08 94.80 93.24 93.75 1,102,325 -0.96(-1.02%)
Jun 10, 2013 95.12 95.24 94.13 94.71 1,096,470 +3.20(+3.49%)
Jun 07, 2013 89.49 91.89 88.80 91.51 1,781,422 +2.02(+2.25%)
Jun 06, 2013 88.75 89.51 87.78 89.50 889,825 -0.30(-0.34%)
Jun 05, 2013 90.11 90.70 89.54 89.80 658,307 -2.65(-2.87%)
Jun 04, 2013 92.49 92.94 91.54 92.45 791,534 +1.60(+1.76%)
Jun 03, 2013 90.36 90.96 88.84 90.85 1,584,656 -1.05(-1.14%)
May 31, 2013 92.58 93.40 91.85 91.90 840,410 -2.27(-2.42%)
May 30, 2013 94.06 94.72 93.98 94.17 714,653 +0.70(+0.74%)
May 29, 2013 94.05 94.12 92.80 93.48 1,190,249 -2.82(-2.93%)
May 28, 2013 95.98 97.27 95.96 96.30 842,710 +2.07(+2.20%)
May 24, 2013 94.59 95.19 93.45 94.23 1,601,946 -3.23(-3.31%)
May 23, 2013 95.75 97.70 93.73 97.45 1,907,756 -2.49(-2.49%)
May 22, 2013 101.63 102.40 99.68 99.94 1,173,777 -1.47(-1.45%)
May 21, 2013 101.39 101.61 100.94 101.41 656,317 +0.84(+0.83%)
May 20, 2013 100.18 100.83 100.14 100.57 853,873 +1.04(+1.05%)
May 17, 2013 98.75 99.65 98.72 99.53 774,623 +1.72(+1.76%)
May 16, 2013 98.50 98.69 97.63 97.81 731,526 -1.16(-1.17%)
May 15, 2013 98.20 98.97 98.02 98.97 1,017,656 +1.38(+1.42%)
May 13, 2013 96.38 97.60 96.22 97.59 1,600,745 +2.78(+2.93%)
May 10, 2013 93.66 94.89 93.49 94.81 1,753,367 +2.45(+2.66%)
May 09, 2013 91.83 92.78 91.59 92.36 1,358,182 -1.22(-1.30%)
May 08, 2013 92.04 93.62 91.12 93.58 1,210,635 +2.83(+3.12%)
May 07, 2013 91.09 91.91 90.65 90.75 716,857 +0.82(+0.91%)
May 06, 2013 89.90 90.10 89.78 89.93 309,081 +0.09(+0.10%)
May 03, 2013 89.86 90.04 89.79 89.84 559,692 +0.42(+0.47%)
May 02, 2013 88.41 89.70 88.21 89.42 589,667 +0.52(+0.58%)
May 01, 2013 89.33 89.71 88.87 88.90 808,402 -2.02(-2.22%)
Apr 30, 2013 90.61 90.99 90.54 90.92 428,042 -0.19(-0.21%)
Apr 29, 2013 90.65 91.32 90.52 91.11 221,145 +0.83(+0.92%)
Apr 26, 2013 90.18 90.56 89.97 90.28 495,808 -0.28(-0.31%)
Apr 25, 2013 90.12 90.91 89.57 90.56 696,971 +1.68(+1.89%)
Apr 24, 2013 88.68 89.35 88.48 88.88 795,840 +0.59(+0.66%)
Apr 23, 2013 87.73 88.47 87.66 88.29 902,401 +0.56(+0.63%)
Apr 22, 2013 87.21 88.10 86.99 87.74 989,479 -0.02(-0.03%)
Apr 19, 2013 87.31 87.87 86.96 87.76 476,230 +1.34(+1.55%)
Apr 18, 2013 87.03 87.03 86.30 86.42 399,294 -0.87(-0.99%)
Apr 17, 2013 88.14 88.28 87.04 87.29 827,350 -0.66(-0.76%)
Apr 16, 2013 87.93 88.21 87.61 87.96 418,871 +1.11(+1.28%)
Apr 15, 2013 87.78 88.34 86.78 86.85 726,168 -1.57(-1.78%)
Apr 12, 2013 88.54 88.82 87.56 88.42 742,940 -0.14(-0.16%)
Apr 11, 2013 87.95 88.84 87.42 88.56 2,572,434 +3.52(+4.14%)
Apr 10, 2013 84.94 85.20 84.74 85.04 757,990 +0.98(+1.17%)
Apr 09, 2013 83.77 84.39 83.52 84.05 878,083 -0.93(-1.09%)
Apr 08, 2013 84.04 85.01 83.78 84.99 1,375,826 +1.73(+2.08%)
Apr 05, 2013 82.30 83.43 82.05 83.26 2,019,189 +0.68(+0.82%)
Apr 04, 2013 82.27 82.78 81.94 82.58 2,186,844 +3.71(+4.71%)
Apr 03, 2013 80.12 80.20 78.69 78.86 715,981 +0.73(+0.93%)
Apr 02, 2013 78.04 78.46 77.94 78.14 637,929 -0.99(-1.25%)
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.