Toyota Motor Corp Ltd Ord ADR (NY: TM )

147.30 +0.19 (+0.13%)
Streaming Delayed Price Updated: 11:10 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 92.57 92.57 92.13 92.31 365,145 -1.22(-1.31%)
Mar 30, 2017 93.48 93.74 93.39 93.53 238,654 -0.16(-0.17%)
Mar 29, 2017 93.70 93.77 93.57 93.69 459,062 -0.16(-0.18%)
Mar 28, 2017 93.43 94.01 93.34 93.86 245,957 +0.57(+0.61%)
Mar 27, 2017 92.70 93.48 92.48 93.29 253,512 +0.31(+0.33%)
Mar 24, 2017 92.77 93.20 92.61 92.98 193,657 +0.71(+0.77%)
Mar 23, 2017 92.30 92.75 92.11 92.27 191,553 -0.27(-0.29%)
Mar 22, 2017 92.59 92.68 91.94 92.54 334,532 -0.47(-0.50%)
Mar 21, 2017 94.09 94.23 92.78 93.01 458,860 -0.51(-0.54%)
Mar 20, 2017 93.73 94.02 93.46 93.51 223,491 -0.18(-0.19%)
Mar 17, 2017 94.05 94.13 93.57 93.69 575,431 -0.86(-0.91%)
Mar 16, 2017 94.94 95.15 94.49 94.55 130,997 +0.00(+0.00%)
Mar 15, 2017 94.04 94.77 93.97 94.55 204,225 +0.96(+1.03%)
Mar 14, 2017 93.92 94.02 93.52 93.59 156,462 -1.09(-1.16%)
Mar 13, 2017 94.66 95.03 94.63 94.68 279,919 +0.62(+0.66%)
Mar 10, 2017 94.22 94.33 93.85 94.07 344,188 +0.39(+0.42%)
Mar 09, 2017 93.61 93.86 93.41 93.67 180,247 +0.33(+0.35%)
Mar 08, 2017 93.97 94.01 93.31 93.35 216,051 -0.71(-0.75%)
Mar 07, 2017 94.09 94.39 93.93 94.06 205,526 -0.22(-0.23%)
Mar 06, 2017 94.47 94.47 94.14 94.27 194,019 -0.36(-0.38%)
Mar 03, 2017 94.58 94.80 94.41 94.63 150,715 -0.04(-0.04%)
Mar 02, 2017 94.84 95.09 94.48 94.68 302,693 -1.13(-1.18%)
Mar 01, 2017 95.87 96.00 95.61 95.80 287,941 +1.33(+1.41%)
Feb 28, 2017 94.85 94.89 94.34 94.47 234,761 -0.91(-0.95%)
Feb 27, 2017 94.94 95.41 94.91 95.39 216,370 +0.39(+0.41%)
Feb 24, 2017 95.10 95.21 94.76 94.99 215,553 -0.68(-0.72%)
Feb 23, 2017 95.75 95.93 95.50 95.68 217,517 +0.16(+0.17%)
Feb 22, 2017 95.36 95.56 95.24 95.52 223,905 +0.08(+0.09%)
Feb 21, 2017 95.25 95.68 95.03 95.44 322,753 +0.50(+0.53%)
Feb 17, 2017 94.93 94.93 94.93 0 +0.29(+0.31%)
Feb 16, 2017 94.52 94.86 94.42 94.64 234,699 -0.22(-0.23%)
Feb 15, 2017 94.95 94.95 94.62 94.86 226,495 -0.72(-0.75%)
Feb 14, 2017 95.47 95.59 94.98 95.58 277,783 +0.28(+0.30%)
Feb 13, 2017 95.24 95.60 95.09 95.29 495,388 +1.04(+1.10%)
Feb 10, 2017 93.97 94.47 93.93 94.26 451,421 +0.81(+0.87%)
Feb 09, 2017 93.36 93.51 92.78 93.45 533,449 -1.13(-1.19%)
Feb 08, 2017 94.69 94.24 94.58 298,008 +0.19(+0.20%)
Feb 07, 2017 94.77 94.78 94.12 94.38 412,435 -0.23(-0.24%)
Feb 06, 2017 95.35 95.59 94.14 94.61 524,490 -1.51(-1.57%)
Feb 03, 2017 95.77 96.40 95.76 96.12 224,611 +0.49(+0.52%)
Feb 02, 2017 95.77 95.82 95.16 95.63 298,002 -0.61(-0.63%)
Feb 01, 2017 96.72 96.98 96.05 96.24 388,291 -0.41(-0.42%)
Jan 31, 2017 97.03 97.16 96.08 96.65 382,032 -0.27(-0.28%)
Jan 30, 2017 97.16 97.34 96.55 96.91 190,670 -0.52(-0.53%)
Jan 27, 2017 97.76 97.76 97.27 97.43 235,612 -1.91(-1.92%)
Jan 26, 2017 99.72 100.19 99.33 99.34 218,496 -0.07(-0.07%)
Jan 25, 2017 99.04 99.60 98.96 99.41 279,242 +1.19(+1.21%)
Jan 24, 2017 97.61 98.46 97.43 98.22 364,350 -0.54(-0.55%)
Jan 23, 2017 98.90 98.90 98.32 98.77 165,700 -0.53(-0.53%)
Jan 20, 2017 99.46 99.69 99.08 99.29 146,830 -0.33(-0.33%)
Jan 19, 2017 99.83 100.15 99.27 99.62 125,286 +0.43(+0.44%)
Jan 18, 2017 99.12 99.35 98.96 99.18 165,921 +0.32(+0.32%)
Jan 17, 2017 99.23 99.33 98.67 98.87 228,223 -1.17(-1.17%)
Jan 13, 2017 100.04 100.04 100.04 0 +0.14(+0.14%)
Jan 12, 2017 99.89 100.14 98.83 99.89 261,963 -0.23(-0.22%)
Jan 11, 2017 99.43 100.12 99.43 100.12 227,258 +0.12(+0.13%)
Jan 10, 2017 99.43 100.24 99.18 99.99 256,741 +0.02(+0.02%)
Jan 09, 2017 99.76 100.16 99.75 99.98 162,594 -0.33(-0.32%)
Jan 06, 2017 100.06 100.39 99.70 100.30 205,470 -0.26(-0.26%)
Jan 05, 2017 101.19 101.36 100.46 100.56 627,853 -0.63(-0.62%)
Jan 04, 2017 100.42 101.27 100.31 101.19 300,137 +2.20(+2.23%)
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.