Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.27 +1.56 (+1.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 106.94 107.08 106.68 106.96 127,995 -0.34(-0.31%)
Oct 30, 2017 107.18 107.34 107.02 107.30 131,597 +0.14(+0.13%)
Oct 27, 2017 106.86 107.17 106.68 107.16 118,061 +0.33(+0.31%)
Oct 26, 2017 106.60 107.04 106.56 106.83 142,697 +1.30(+1.23%)
Oct 25, 2017 106.31 106.31 105.25 105.53 204,655 -1.33(-1.24%)
Oct 24, 2017 106.86 106.97 106.61 106.86 154,555 +0.96(+0.90%)
Oct 23, 2017 106.25 106.35 105.76 105.90 179,024 -0.81(-0.76%)
Oct 20, 2017 106.45 106.72 106.41 106.71 129,402 +0.55(+0.52%)
Oct 19, 2017 106.24 106.37 105.90 106.16 140,302 -1.03(-0.96%)
Oct 18, 2017 106.87 107.23 106.82 107.18 147,761 +0.82(+0.77%)
Oct 17, 2017 106.37 106.68 106.25 106.36 124,440 -0.09(-0.09%)
Oct 16, 2017 106.36 106.53 106.11 106.46 117,485 +0.03(+0.03%)
Oct 13, 2017 106.46 106.58 106.12 106.42 387,003 +0.16(+0.15%)
Oct 12, 2017 106.51 106.68 106.16 106.26 175,233 -0.32(-0.30%)
Oct 11, 2017 106.53 106.82 106.35 106.58 224,727 -0.45(-0.42%)
Oct 10, 2017 106.84 107.11 106.81 107.03 547,623 +2.08(+1.98%)
Oct 09, 2017 105.04 105.34 104.89 104.95 176,215 -0.17(-0.16%)
Oct 06, 2017 104.88 105.14 104.63 105.12 146,932 +0.89(+0.85%)
Oct 05, 2017 104.14 104.29 103.94 104.23 125,212 -0.11(-0.11%)
Oct 04, 2017 104.22 104.64 103.71 104.35 178,248 +0.54(+0.52%)
Oct 03, 2017 103.10 103.82 103.09 103.80 185,325 +0.89(+0.86%)
Oct 02, 2017 102.50 103.03 102.49 102.92 133,801 +0.12(+0.12%)
Sep 29, 2017 102.97 103.18 102.78 102.79 141,664 -0.37(-0.36%)
Sep 28, 2017 103.32 103.51 103.03 103.17 202,148 -0.08(-0.08%)
Sep 27, 2017 102.55 103.25 236,540 +0.14(+0.13%)
Sep 26, 2017 103.37 103.51 102.93 103.11 211,488 +0.31(+0.30%)
Sep 25, 2017 102.67 103.01 102.46 102.80 166,236 +0.29(+0.28%)
Sep 22, 2017 102.20 102.61 102.20 102.51 171,972 +0.49(+0.48%)
Sep 21, 2017 102.20 102.20 101.89 102.02 130,766 -0.27(-0.27%)
Sep 20, 2017 101.98 102.32 101.83 102.29 227,896 +0.26(+0.26%)
Sep 19, 2017 102.17 101.81 102.03 324,245 +2.10(+2.10%)
Sep 18, 2017 100.13 100.21 99.75 99.93 133,434 -0.08(-0.08%)
Sep 15, 2017 99.53 100.10 99.53 100.02 199,616 +0.50(+0.50%)
Sep 14, 2017 99.01 99.73 98.98 99.51 261,441 +0.42(+0.42%)
Sep 13, 2017 98.88 99.17 98.79 99.10 131,825 +0.06(+0.06%)
Sep 12, 2017 98.89 99.23 98.85 99.04 211,143 +0.26(+0.27%)
Sep 11, 2017 98.53 98.94 98.42 98.77 218,312 +1.07(+1.10%)
Sep 08, 2017 97.73 97.87 97.47 97.70 259,926 +0.59(+0.60%)
Sep 07, 2017 97.32 97.52 96.85 97.12 311,367 +0.47(+0.48%)
Sep 06, 2017 96.85 96.91 96.43 96.65 214,931 +0.09(+0.10%)
Sep 05, 2017 96.34 96.88 96.19 96.56 269,253 +0.50(+0.52%)
Sep 01, 2017 95.81 96.76 95.72 96.06 339,182 +0.04(+0.04%)
Aug 31, 2017 95.40 96.11 95.37 96.01 342,806 +0.59(+0.61%)
Aug 30, 2017 95.26 95.44 94.75 95.43 203,932 +0.18(+0.19%)
Aug 29, 2017 94.78 95.26 94.74 95.25 137,619 -0.16(-0.17%)
Aug 28, 2017 95.59 95.59 95.22 95.41 84,190 -0.48(-0.51%)
Aug 25, 2017 95.65 96.02 95.55 95.89 181,646 +0.53(+0.55%)
Aug 24, 2017 95.38 95.76 95.26 95.37 180,328 -0.54(-0.56%)
Aug 23, 2017 95.97 96.10 95.76 95.90 168,156 -0.02(-0.02%)
Aug 22, 2017 95.72 96.03 95.65 95.92 221,939 +0.13(+0.13%)
Aug 21, 2017 95.52 95.94 95.49 95.79 197,421 +0.84(+0.89%)
Aug 18, 2017 95.18 95.32 94.77 94.95 141,326 +0.24(+0.25%)
Aug 17, 2017 95.38 95.38 94.58 94.71 148,231 -0.80(-0.84%)
Aug 16, 2017 95.49 95.69 95.34 95.51 191,164 -0.76(-0.79%)
Aug 15, 2017 96.37 96.58 96.27 96.27 217,086 +0.21(+0.22%)
Aug 14, 2017 95.91 96.35 95.83 96.06 248,349 +0.77(+0.81%)
Aug 11, 2017 95.57 95.75 95.09 95.28 418,070 -0.22(-0.23%)
Aug 10, 2017 96.54 96.69 95.36 95.50 330,464 -0.61(-0.64%)
Aug 09, 2017 96.12 96.28 95.90 96.11 131,738 -0.95(-0.98%)
Aug 08, 2017 97.10 97.30 96.91 97.07 168,258 +0.08(+0.08%)
Aug 07, 2017 96.86 97.02 96.81 96.99 166,241 +0.42(+0.43%)
Aug 04, 2017 96.71 96.02 96.57 177,012 +0.77(+0.81%)
Aug 03, 2017 95.82 95.93 95.42 95.80 297,652 -1.24(-1.28%)
Aug 02, 2017 96.69 97.04 96.45 97.04 209,928 +0.02(+0.02%)
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.