Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.34 +1.06 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 99.67 99.82 98.73 99.21 480,632 -0.50(-0.50%)
Aug 30, 2016 99.71 99.85 99.47 99.71 206,129 +0.74(+0.75%)
Aug 29, 2016 98.71 99.06 98.70 98.97 250,010 +1.41(+1.45%)
Aug 26, 2016 97.27 98.13 97.02 97.56 492,984 -1.37(-1.39%)
Aug 25, 2016 99.32 99.48 98.87 98.93 430,449 -0.50(-0.50%)
Aug 24, 2016 99.99 100.15 99.29 99.43 448,057 +0.90(+0.92%)
Aug 23, 2016 98.92 99.02 98.53 98.53 206,539 -0.64(-0.65%)
Aug 22, 2016 98.95 99.32 98.86 99.17 403,965 +0.79(+0.80%)
Aug 19, 2016 98.26 98.57 98.20 98.38 433,811 +0.56(+0.57%)
Aug 18, 2016 97.25 98.00 97.25 97.82 942,552 -0.21(-0.22%)
Aug 17, 2016 97.49 98.05 97.48 98.04 652,791 +1.58(+1.64%)
Aug 16, 2016 96.23 96.81 96.06 96.46 269,461 -0.25(-0.26%)
Aug 15, 2016 96.64 96.96 96.64 96.70 146,086 -0.17(-0.18%)
Aug 12, 2016 96.70 97.20 96.61 96.88 291,693 +0.02(+0.02%)
Aug 11, 2016 96.42 97.00 96.33 96.86 321,863 +0.67(+0.70%)
Aug 10, 2016 96.24 96.51 96.14 96.19 232,674 -0.39(-0.40%)
Aug 09, 2016 96.58 96.64 95.97 96.57 415,984 +0.01(+0.01%)
Aug 08, 2016 97.16 97.48 96.47 96.56 812,119 +1.19(+1.25%)
Aug 05, 2016 95.27 95.59 94.92 95.37 733,078 +3.00(+3.25%)
Aug 04, 2016 92.34 92.51 91.55 92.37 1,103,173 +1.84(+2.04%)
Aug 03, 2016 90.31 90.53 89.95 90.53 435,236 +0.08(+0.09%)
Aug 02, 2016 90.75 91.07 89.71 90.45 650,175 -1.04(-1.13%)
Aug 01, 2016 92.21 92.28 91.28 91.48 541,189 -0.30(-0.33%)
Jul 29, 2016 92.46 92.76 91.19 91.79 919,836 +0.69(+0.76%)
Jul 28, 2016 91.47 91.56 90.39 91.09 729,565 +0.16(+0.17%)
Jul 27, 2016 91.63 91.67 90.53 90.94 467,857 +0.80(+0.89%)
Jul 26, 2016 89.84 90.28 89.79 90.14 240,962 -0.07(-0.07%)
Jul 25, 2016 90.39 90.58 90.16 90.21 249,644 +0.00(+0.00%)
Jul 22, 2016 90.16 90.37 90.06 90.21 250,548 +0.67(+0.75%)
Jul 21, 2016 89.78 90.04 89.38 89.53 356,071 -0.36(-0.40%)
Jul 20, 2016 89.56 89.98 89.42 89.89 234,543 +0.61(+0.68%)
Jul 19, 2016 89.38 89.40 88.93 89.29 268,108 -0.37(-0.41%)
Jul 18, 2016 89.38 89.80 89.27 89.66 284,352 +0.16(+0.17%)
Jul 15, 2016 89.60 89.76 89.27 89.50 427,193 +0.69(+0.78%)
Jul 14, 2016 89.15 89.16 88.68 88.81 360,863 +0.10(+0.11%)
Jul 13, 2016 88.91 89.23 88.22 88.71 653,134 +1.09(+1.24%)
Jul 12, 2016 87.80 88.23 87.60 87.62 555,301 +0.72(+0.83%)
Jul 11, 2016 86.29 87.08 86.23 86.90 825,954 +2.95(+3.52%)
Jul 08, 2016 83.24 84.02 82.73 83.95 453,268 +1.22(+1.47%)
Jul 07, 2016 82.63 82.94 82.29 82.73 514,642 +0.67(+0.81%)
Jul 06, 2016 81.72 82.12 81.00 82.06 515,452 +0.49(+0.60%)
Jul 05, 2016 81.94 81.98 81.34 81.57 609,787 -0.38(-0.46%)
Jul 01, 2016 81.90 81.95 81.95 81.95 626,297 -0.29(-0.35%)
Jun 30, 2016 82.13 82.24 81.27 82.24 1,543,705 -1.26(-1.51%)
Jun 29, 2016 82.75 83.73 82.62 83.50 588,570 +1.37(+1.67%)
Jun 28, 2016 81.39 82.20 80.92 82.12 1,175,533 -0.34(-0.41%)
Jun 27, 2016 83.22 83.22 81.67 82.46 845,040 -3.04(-3.56%)
Jun 24, 2016 85.64 86.51 84.75 85.50 952,857 -4.93(-5.45%)
Jun 23, 2016 90.21 90.47 89.75 90.43 701,619 +2.84(+3.24%)
Jun 22, 2016 88.01 88.45 87.53 87.59 1,071,401 -0.51(-0.58%)
Jun 21, 2016 88.25 88.55 88.00 88.10 690,786 +1.09(+1.25%)
Jun 20, 2016 87.76 88.04 86.88 87.02 690,525 +2.11(+2.48%)
Jun 17, 2016 84.93 85.17 84.28 84.91 480,435 +1.03(+1.23%)
Jun 16, 2016 83.08 83.99 82.72 83.88 371,931 -0.40(-0.48%)
Jun 15, 2016 84.42 84.91 84.11 84.28 504,772 +1.15(+1.39%)
Jun 14, 2016 83.21 83.52 82.43 83.13 456,948 -0.50(-0.60%)
Jun 13, 2016 84.10 84.46 83.47 83.64 376,949 -1.24(-1.46%)
Jun 10, 2016 85.25 85.34 84.51 84.88 385,031 -1.07(-1.24%)
Jun 09, 2016 85.95 86.12 85.66 85.95 344,484 -0.95(-1.09%)
Jun 08, 2016 86.82 87.02 86.60 86.89 264,937 +0.13(+0.15%)
Jun 07, 2016 86.87 87.02 86.69 86.76 424,891 -0.04(-0.05%)
Jun 06, 2016 86.87 87.05 86.44 86.80 680,659 +1.68(+1.97%)
Jun 03, 2016 85.28 85.59 84.52 85.12 546,961 -0.26(-0.31%)
Jun 02, 2016 85.04 85.53 84.89 85.39 366,020 +0.40(+0.47%)
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.