Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	89.26	89.48	88.94	89.25	199,357	+0.58(+0.65%)
Jun 29, 2017	89.33	89.33	88.25	88.67	215,022	-0.82(-0.92%)
Jun 28, 2017	89.22	89.53	89.04	89.49	227,851	+0.65(+0.74%)
Jun 27, 2017	89.21	89.26	88.79	88.84	257,635	-0.37(-0.42%)
Jun 26, 2017	89.44	89.70	89.21	89.21	185,252	-0.22(-0.25%)
Jun 23, 2017	89.37	89.47	89.25	89.44	125,157	-0.21(-0.24%)
Jun 22, 2017	89.55	89.78	89.50	89.65	269,864	+0.79(+0.89%)
Jun 21, 2017	89.13	89.13	88.76	88.86	248,668	+0.63(+0.71%)
Jun 20, 2017	88.81	88.85	88.06	88.23	354,581	-0.75(-0.84%)
Jun 19, 2017	88.89	88.98	88.70	88.98	273,991	-0.17(-0.19%)
Jun 16, 2017	89.22	89.22	88.88	89.15	352,132	-0.75(-0.83%)
Jun 15, 2017	89.65	90.12	89.49	89.89	412,620	-0.78(-0.86%)
Jun 14, 2017	91.04	91.08	90.39	90.68	175,719	-0.60(-0.66%)
Jun 13, 2017	90.87	91.28	90.68	91.28	1,121,182	+0.82(+0.90%)
Jun 12, 2017	90.28	90.64	90.17	90.46	457,256	+0.60(+0.67%)
Jun 09, 2017	89.83	90.31	89.53	89.86	323,922	-0.03(-0.04%)
Jun 08, 2017	90.51	90.63	89.66	89.89	509,978	-1.49(-1.63%)
Jun 07, 2017	91.68	91.76	91.27	91.38	149,604	-0.23(-0.25%)
Jun 06, 2017	91.39	91.81	91.38	91.61	241,840	+0.03(+0.04%)
Jun 05, 2017	91.72	91.98	91.36	91.58	213,980	-1.37(-1.47%)
Jun 02, 2017	92.66	93.16	92.52	92.94	323,329	+0.82(+0.89%)
Jun 01, 2017	91.64	92.14	91.56	92.12	200,602	+0.73(+0.80%)
May 31, 2017	91.25	91.53	90.72	91.39	218,318	-0.29(-0.32%)
May 30, 2017	91.10	91.87	91.06	91.68	228,098	+0.66(+0.73%)
May 26, 2017	90.74	91.02	90.59	91.02	184,896	-0.17(-0.19%)
May 25, 2017	91.15	91.39	91.02	91.19	211,655	-0.02(-0.02%)
May 24, 2017	91.36	91.48	90.89	91.20	179,346	-0.65(-0.70%)
May 23, 2017	91.78	92.15	91.78	91.85	270,394	+0.49(+0.54%)
May 22, 2017	91.23	91.75	91.10	91.36	389,106	-0.05(-0.06%)
May 19, 2017	91.02	91.61	91.02	91.41	209,245	+0.67(+0.74%)
May 18, 2017	89.99	90.93	89.94	90.74	248,742	+0.83(+0.93%)
May 17, 2017	90.79	91.23	89.84	89.90	304,772	-0.96(-1.06%)
May 16, 2017	91.02	91.24	90.63	90.86	325,780	+0.43(+0.48%)
May 15, 2017	90.52	90.56	90.17	90.43	352,986	-0.04(-0.05%)
May 12, 2017	90.23	90.62	90.23	90.47	325,992	-0.32(-0.36%)
May 11, 2017	90.71	90.86	90.34	90.79	333,648	+0.88(+0.97%)
May 10, 2017	90.33	90.38	89.82	89.92	519,520	-2.25(-2.44%)
May 09, 2017	92.66	92.74	92.09	92.17	276,837	-1.47(-1.57%)
May 08, 2017	93.48	93.78	93.47	93.64	200,883	+0.24(+0.25%)
May 05, 2017	92.83	93.43	92.74	93.40	258,903	+0.64(+0.69%)
May 04, 2017	92.86	92.86	92.15	92.77	179,378	+0.25(+0.27%)
May 03, 2017	92.18	92.66	92.05	92.52	433,735	-0.31(-0.34%)
May 02, 2017	93.07	93.21	92.69	92.83	315,311	+0.80(+0.87%)
May 01, 2017	92.03	92.14	91.86	92.04	128,415	+0.14(+0.15%)
Apr 28, 2017	92.08	92.28	91.84	91.90	267,146	-1.08(-1.16%)
Apr 27, 2017	93.31	93.40	92.80	92.98	251,545	-0.42(-0.45%)
Apr 26, 2017	93.41	93.76	93.31	93.40	482,399	+1.01(+1.09%)
Apr 25, 2017	92.30	92.58	92.25	92.39	365,591	+1.47(+1.62%)
Apr 24, 2017	91.09	91.15	90.68	90.92	303,018	+0.35(+0.38%)
Apr 21, 2017	90.80	91.13	90.47	90.57	266,038	+0.49(+0.55%)
Apr 20, 2017	89.79	90.22	89.78	90.08	276,006	+1.17(+1.32%)
Apr 19, 2017	89.23	89.32	88.81	88.91	251,832	-0.59(-0.66%)
Apr 18, 2017	89.76	89.79	89.30	89.50	235,093	-0.68(-0.75%)
Apr 17, 2017	90.02	90.26	89.83	90.18	425,899	+1.65(+1.86%)
Apr 13, 2017	89.34	89.36	88.53	88.53	407,328	-1.07(-1.20%)
Apr 12, 2017	90.07	90.07	89.57	89.61	366,523	-0.82(-0.90%)
Apr 11, 2017	90.74	90.75	90.13	90.42	493,457	+0.36(+0.40%)
Apr 10, 2017	90.17	90.49	89.92	90.06	446,553	+0.06(+0.07%)
Apr 07, 2017	89.88	90.16	89.76	90.00	274,994	+0.35(+0.39%)
Apr 06, 2017	89.81	89.99	89.52	89.66	461,554	-0.54(-0.60%)
Apr 05, 2017	90.96	90.96	90.13	90.20	628,195	-1.59(-1.73%)
Apr 04, 2017	91.83	92.08	91.67	91.79	395,887	-0.43(-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.

Toyota Motor Corp Ltd Ord ADR (NY: TM )

Historical Prices

Resources