Toyota Motor Corp Ltd Ord ADR (NY: TM )

179.83 USD -4.98 (-2.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 118.63 118.81 118.29 118.53 231,619 +0.23(+0.19%)
Nov 29, 2016 118.15 118.57 117.94 118.30 190,953 +0.65(+0.55%)
Nov 28, 2016 117.97 117.97 117.41 117.65 174,715 -0.15(-0.13%)
Nov 25, 2016 117.70 118.15 117.41 117.80 191,757 +3.29(+2.87%)
Nov 23, 2016 114.51 114.51 114.51 0 +0.73(+0.64%)
Nov 22, 2016 113.71 113.87 113.25 113.78 153,201 -0.73(-0.64%)
Nov 21, 2016 114.22 114.67 114.13 114.51 218,349 +0.47(+0.41%)
Nov 18, 2016 114.06 114.43 113.92 114.04 235,545 +0.80(+0.71%)
Nov 17, 2016 113.00 113.24 112.36 113.24 201,221 +0.67(+0.60%)
Nov 16, 2016 112.64 112.88 112.37 112.57 228,650 +0.08(+0.07%)
Nov 15, 2016 111.98 112.49 111.81 112.49 141,996 +0.71(+0.64%)
Nov 14, 2016 111.83 112.43 111.51 111.78 226,735 -0.17(-0.15%)
Nov 11, 2016 111.45 112.05 111.37 111.95 158,576 +1.09(+0.98%)
Nov 10, 2016 110.93 111.40 109.94 110.86 371,899 -0.95(-0.85%)
Nov 09, 2016 110.35 112.78 110.35 111.81 567,577 -2.00(-1.76%)
Nov 08, 2016 113.00 115.40 112.62 113.81 228,960 +1.33(+1.18%)
Nov 07, 2016 111.62 112.55 111.49 112.48 354,401 +1.92(+1.74%)
Nov 04, 2016 110.53 111.18 110.24 110.56 321,377 -2.61(-2.31%)
Nov 03, 2016 113.79 114.18 112.94 113.17 320,414 -0.21(-0.19%)
Nov 02, 2016 114.14 114.67 113.13 113.38 227,367 -1.35(-1.18%)
Nov 01, 2016 115.76 115.76 114.18 114.73 307,298 -0.93(-0.80%)
Oct 31, 2016 115.51 115.79 115.40 115.66 135,011 +0.85(+0.74%)
Oct 28, 2016 114.84 115.14 114.41 114.81 140,473 -0.04(-0.03%)
Oct 27, 2016 115.39 115.50 114.81 114.85 216,086 -0.65(-0.56%)
Oct 26, 2016 114.93 115.70 114.75 115.50 211,167 +0.25(+0.22%)
Oct 25, 2016 115.43 115.75 115.24 115.25 159,941 -0.20(-0.17%)
Oct 24, 2016 115.13 115.52 115.03 115.45 141,251 +0.18(+0.16%)
Oct 21, 2016 114.86 115.36 114.61 115.27 174,701 -0.87(-0.75%)
Oct 20, 2016 115.88 116.32 115.63 116.14 161,558 +1.25(+1.09%)
Oct 19, 2016 115.13 115.38 114.89 114.89 112,605 -0.16(-0.14%)
Oct 18, 2016 115.52 115.52 114.83 115.05 188,106 -0.38(-0.33%)
Oct 17, 2016 115.18 115.84 115.08 115.43 163,942 +0.34(+0.30%)
Oct 14, 2016 115.32 115.83 115.05 115.09 156,786 +0.40(+0.35%)
Oct 13, 2016 114.53 115.20 114.09 114.69 231,697 -0.46(-0.40%)
Oct 12, 2016 115.00 115.33 114.64 115.15 157,721 -0.17(-0.15%)
Oct 11, 2016 115.80 115.80 115.02 115.32 224,603 -1.10(-0.94%)
Oct 10, 2016 116.13 116.83 116.06 116.42 165,178 +0.53(+0.46%)
Oct 07, 2016 115.96 116.09 115.22 115.89 228,879 -0.55(-0.47%)
Oct 06, 2016 116.22 116.65 116.18 116.44 133,605 -0.63(-0.54%)
Oct 05, 2016 116.43 117.18 116.43 117.07 202,291 +1.74(+1.51%)
Oct 04, 2016 115.56 116.24 115.11 115.33 166,113 +0.07(+0.06%)
Oct 03, 2016 114.49 115.67 114.34 115.26 609,501 -0.80(-0.69%)
Sep 30, 2016 115.26 116.58 115.00 116.06 375,899 +0.07(+0.06%)
Sep 29, 2016 116.53 116.85 115.76 115.99 399,649 -1.64(-1.39%)
Sep 28, 2016 117.35 117.75 116.48 117.63 188,035 -0.69(-0.58%)
Sep 27, 2016 118.60 118.60 117.79 118.32 323,901 +1.22(+1.04%)
Sep 26, 2016 116.86 117.32 116.50 117.10 317,199 -0.56(-0.48%)
Sep 23, 2016 117.62 117.89 117.26 117.66 402,204 -3.14(-2.60%)
Sep 22, 2016 120.83 121.17 120.33 120.80 507,693 +1.35(+1.13%)
Sep 21, 2016 119.63 120.20 118.01 119.45 402,674 +2.99(+2.57%)
Sep 20, 2016 116.85 117.01 116.32 116.46 195,433 +1.39(+1.21%)
Sep 19, 2016 115.25 116.03 114.97 115.07 221,230 +0.44(+0.38%)
Sep 16, 2016 114.87 115.20 114.38 114.63 600,218 -3.54(-3.00%)
Sep 15, 2016 117.02 118.37 116.82 118.17 224,931 +0.72(+0.61%)
Sep 14, 2016 117.85 117.85 117.31 117.45 291,787 -1.36(-1.14%)
Sep 13, 2016 119.34 119.82 118.36 118.81 350,037 -1.54(-1.28%)
Sep 12, 2016 118.66 120.49 118.66 120.35 245,522 +1.69(+1.42%)
Sep 09, 2016 120.00 120.15 118.64 118.66 370,567 -2.35(-1.94%)
Sep 08, 2016 120.78 121.27 120.65 121.01 164,454 +0.27(+0.22%)
Sep 07, 2016 121.37 121.80 120.59 120.74 268,759 +0.07(+0.06%)
Sep 06, 2016 120.51 120.75 120.08 120.67 292,556 -1.41(-1.15%)
Sep 02, 2016 121.52 122.08 122.08 122.08 314,400 +1.06(+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.