Toyota Motor Corp Ltd Ord ADR (NY: TM )

147.69 +2.29 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 99.05 99.20 98.77 98.97 277,403 +0.19(+0.19%)
Nov 29, 2016 98.65 99.00 98.47 98.78 228,699 +0.54(+0.55%)
Nov 28, 2016 98.50 98.50 98.03 98.23 209,251 -0.13(-0.13%)
Nov 25, 2016 98.27 98.65 98.03 98.36 229,661 +2.75(+2.87%)
Nov 23, 2016 95.61 95.61 95.61 0 +0.61(+0.64%)
Nov 22, 2016 94.94 95.08 94.56 95.00 183,484 -0.61(-0.64%)
Nov 21, 2016 95.37 95.74 95.29 95.61 261,510 +0.39(+0.41%)
Nov 18, 2016 95.23 95.54 95.12 95.22 282,105 +0.67(+0.71%)
Nov 17, 2016 94.35 94.55 93.82 94.55 240,996 +0.56(+0.60%)
Nov 16, 2016 94.05 94.25 93.82 93.99 273,847 +0.07(+0.07%)
Nov 15, 2016 93.50 93.92 93.36 93.92 170,064 +0.59(+0.64%)
Nov 14, 2016 93.37 93.87 93.11 93.33 271,554 -0.14(-0.15%)
Nov 11, 2016 93.06 93.56 92.99 93.47 189,922 +0.91(+0.98%)
Nov 10, 2016 92.62 93.01 91.80 92.56 445,413 -0.79(-0.85%)
Nov 09, 2016 92.14 94.17 92.14 93.36 679,771 -1.67(-1.76%)
Nov 08, 2016 94.35 96.35 94.03 95.03 274,218 +1.11(+1.18%)
Nov 07, 2016 93.20 93.97 93.09 93.92 424,456 +1.60(+1.74%)
Nov 04, 2016 92.29 92.83 92.05 92.31 384,904 -2.18(-2.31%)
Nov 03, 2016 95.01 95.33 94.30 94.49 383,750 -0.18(-0.19%)
Nov 02, 2016 95.30 95.74 94.46 94.67 272,311 -1.13(-1.18%)
Nov 01, 2016 96.65 96.65 95.33 95.79 368,042 -0.78(-0.80%)
Oct 31, 2016 96.45 96.68 96.35 96.57 161,698 +0.71(+0.74%)
Oct 28, 2016 95.89 96.14 95.53 95.86 168,240 -0.03(-0.03%)
Oct 27, 2016 96.35 96.44 95.86 95.89 258,800 -0.54(-0.56%)
Oct 26, 2016 95.96 96.60 95.81 96.44 252,908 +0.21(+0.22%)
Oct 25, 2016 96.38 96.65 96.22 96.23 191,556 -0.17(-0.17%)
Oct 24, 2016 96.13 96.45 96.04 96.40 169,172 +0.15(+0.16%)
Oct 21, 2016 95.90 96.32 95.69 96.25 209,234 -0.73(-0.75%)
Oct 20, 2016 96.75 97.12 96.55 96.97 193,493 +1.04(+1.09%)
Oct 19, 2016 96.13 96.34 95.93 95.93 134,863 -0.13(-0.14%)
Oct 18, 2016 96.45 96.45 95.88 96.06 225,289 -0.32(-0.33%)
Oct 17, 2016 96.17 96.72 96.09 96.38 196,348 +0.28(+0.30%)
Oct 14, 2016 96.29 96.71 96.06 96.09 187,778 +0.33(+0.35%)
Oct 13, 2016 95.63 96.19 95.26 95.76 277,497 -0.38(-0.40%)
Oct 12, 2016 96.02 96.29 95.72 96.14 188,898 -0.14(-0.15%)
Oct 11, 2016 96.69 96.69 96.04 96.29 269,000 -0.92(-0.94%)
Oct 10, 2016 96.96 97.55 96.90 97.21 197,829 +0.44(+0.46%)
Oct 07, 2016 96.82 96.93 96.20 96.76 274,121 -0.46(-0.47%)
Oct 06, 2016 97.04 97.40 97.00 97.22 160,014 -0.53(-0.54%)
Oct 05, 2016 97.21 97.84 97.21 97.75 242,278 +1.45(+1.51%)
Oct 04, 2016 96.49 97.06 96.11 96.30 198,948 +0.06(+0.06%)
Oct 03, 2016 95.59 96.58 95.47 96.24 729,982 -0.67(-0.69%)
Sep 30, 2016 96.24 97.34 96.02 96.90 450,203 +0.06(+0.06%)
Sep 29, 2016 97.30 97.56 96.65 96.85 478,648 -1.37(-1.39%)
Sep 28, 2016 97.98 98.32 97.26 98.22 225,204 +0.90(+0.93%)
Sep 27, 2016 97.54 97.54 96.88 97.31 393,823 +1.00(+1.04%)
Sep 26, 2016 96.11 96.49 95.82 96.31 385,674 -0.46(-0.48%)
Sep 23, 2016 96.74 96.96 96.44 96.77 489,030 -2.58(-2.60%)
Sep 22, 2016 99.38 99.66 98.97 99.35 617,291 +1.11(+1.13%)
Sep 21, 2016 98.39 98.86 97.06 98.24 489,601 +2.46(+2.57%)
Sep 20, 2016 96.10 96.24 95.67 95.78 237,622 +1.14(+1.21%)
Sep 19, 2016 94.79 95.43 94.56 94.64 268,988 +0.36(+0.38%)
Sep 16, 2016 94.48 94.75 94.07 94.28 729,790 -2.91(-3.00%)
Sep 15, 2016 96.24 97.35 96.08 97.19 273,488 +0.59(+0.61%)
Sep 14, 2016 96.93 96.93 96.48 96.60 354,776 -1.12(-1.14%)
Sep 13, 2016 98.15 98.55 97.35 97.72 425,601 -1.27(-1.28%)
Sep 12, 2016 97.59 99.10 97.59 98.98 298,524 +1.39(+1.42%)
Sep 09, 2016 98.69 98.82 97.58 97.59 450,563 -1.93(-1.94%)
Sep 08, 2016 99.34 99.74 99.23 99.52 199,955 +0.22(+0.22%)
Sep 07, 2016 99.82 100.17 99.18 99.30 326,777 +0.06(+0.06%)
Sep 06, 2016 99.11 99.31 98.76 99.25 355,711 -1.16(-1.16%)
Sep 02, 2016 99.94 100.41 100.41 100.41 382,271 +0.87(+0.88%)
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.