Toyota Motor Corp Ltd Ord ADR (NY: TM )

161.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 106.41 106.76 106.11 106.32 384,488 -1.28(-1.19%)
Mar 30, 2016 108.00 108.10 107.45 107.60 323,546 -0.75(-0.69%)
Mar 29, 2016 108.00 108.42 107.34 108.35 345,852 -0.34(-0.31%)
Mar 28, 2016 108.50 109.09 108.09 108.69 450,001 +2.37(+2.23%)
Mar 24, 2016 106.39 106.32 106.32 106.32 399,800 -1.78(-1.65%)
Mar 23, 2016 108.48 108.99 108.10 108.10 291,053 -0.50(-0.46%)
Mar 22, 2016 108.11 109.32 107.76 108.60 318,657 +1.46(+1.36%)
Mar 21, 2016 106.41 107.43 106.41 107.14 442,132 +0.54(+0.51%)
Mar 18, 2016 106.28 106.93 105.80 106.60 615,529 -1.33(-1.23%)
Mar 17, 2016 106.89 108.48 106.44 107.93 354,740 +0.39(+0.36%)
Mar 16, 2016 106.47 107.77 106.10 107.54 342,982 +0.32(+0.30%)
Mar 15, 2016 107.41 107.42 106.45 107.22 405,231 -1.73(-1.59%)
Mar 14, 2016 109.25 109.49 108.81 108.95 251,573 -0.31(-0.28%)
Mar 11, 2016 108.66 109.28 108.54 109.26 216,699 +2.18(+2.04%)
Mar 10, 2016 108.75 108.98 106.16 107.08 642,942 +0.83(+0.78%)
Mar 09, 2016 106.86 106.91 105.80 106.25 202,703 +0.43(+0.41%)
Mar 08, 2016 106.52 106.70 105.62 105.82 459,473 -2.09(-1.94%)
Mar 07, 2016 107.23 108.55 107.06 107.91 745,731 -1.64(-1.50%)
Mar 04, 2016 109.56 109.91 109.00 109.55 204,670 +0.98(+0.90%)
Mar 03, 2016 107.69 108.57 107.64 108.57 289,250 +1.58(+1.48%)
Mar 02, 2016 106.85 107.30 106.52 106.99 275,701 +0.58(+0.55%)
Mar 01, 2016 105.30 106.65 104.89 106.41 343,792 +2.31(+2.22%)
Feb 29, 2016 105.10 105.28 104.10 104.10 423,626 -1.04(-0.99%)
Feb 26, 2016 105.00 106.08 104.63 105.14 492,645 -0.43(-0.41%)
Feb 25, 2016 104.59 105.59 104.46 105.57 848,951 +0.98(+0.94%)
Feb 24, 2016 105.07 105.22 102.85 104.59 628,838 -1.03(-0.98%)
Feb 23, 2016 106.55 106.67 105.53 105.62 161,786 -1.07(-1.00%)
Feb 22, 2016 106.07 106.81 106.06 106.69 297,387 +1.38(+1.31%)
Feb 19, 2016 105.68 105.85 104.80 105.31 723,914 -2.14(-1.99%)
Feb 18, 2016 108.58 108.95 107.22 107.45 224,735 -0.68(-0.63%)
Feb 17, 2016 107.69 108.45 107.60 108.13 696,546 -0.08(-0.07%)
Feb 16, 2016 108.05 108.59 107.45 108.21 475,720 +2.95(+2.80%)
Feb 12, 2016 103.17 105.26 105.26 105.26 668,300 +0.18(+0.17%)
Feb 11, 2016 105.29 105.78 104.17 105.08 545,766 -1.69(-1.58%)
Feb 10, 2016 108.62 109.47 106.64 106.77 414,061 -0.07(-0.07%)
Feb 09, 2016 105.99 107.54 105.58 106.84 497,511 -2.29(-2.10%)
Feb 08, 2016 109.74 109.81 107.97 109.13 687,715 -1.26(-1.14%)
Feb 05, 2016 112.24 112.52 109.00 110.39 851,110 -3.90(-3.41%)
Feb 04, 2016 114.99 114.48 112.73 114.29 559,615 -0.70(-0.61%)
Feb 03, 2016 116.48 116.75 113.39 114.99 622,637 -4.01(-3.37%)
Feb 02, 2016 120.15 120.15 118.50 119.00 353,147 -1.40(-1.16%)
Feb 01, 2016 120.00 120.77 119.16 120.40 416,729 +0.37(+0.31%)
Jan 29, 2016 118.75 120.03 118.01 120.03 746,015 +3.91(+3.37%)
Jan 28, 2016 116.68 116.68 114.93 116.12 313,748 +0.80(+0.69%)
Jan 27, 2016 116.00 117.09 114.80 115.32 320,952 +0.97(+0.85%)
Jan 26, 2016 113.30 114.38 113.18 114.35 268,208 +0.94(+0.83%)
Jan 25, 2016 114.37 114.59 113.21 113.41 248,564 -2.54(-2.19%)
Jan 22, 2016 115.11 116.04 114.82 115.95 595,476 +4.85(+4.37%)
Jan 21, 2016 110.36 112.05 109.47 111.10 285,288 -0.41(-0.37%)
Jan 20, 2016 112.30 112.43 108.94 111.51 1,000,176 -3.51(-3.05%)
Jan 19, 2016 116.01 116.10 113.87 115.02 485,483 +2.42(+2.15%)
Jan 15, 2016 114.06 112.60 112.60 112.60 637,000 -3.69(-3.17%)
Jan 14, 2016 115.37 116.63 114.21 116.29 354,240 +1.30(+1.13%)
Jan 13, 2016 117.20 117.36 114.54 114.99 345,832 -0.84(-0.73%)
Jan 12, 2016 116.65 116.72 114.47 115.83 341,208 +1.02(+0.89%)
Jan 11, 2016 114.26 114.88 113.46 114.81 511,444 +1.75(+1.55%)
Jan 08, 2016 116.32 116.68 112.92 113.06 635,817 -2.51(-2.17%)
Jan 07, 2016 116.08 116.64 115.46 115.57 407,460 -2.81(-2.37%)
Jan 06, 2016 118.57 118.80 117.76 118.38 277,589 -2.76(-2.28%)
Jan 05, 2016 121.54 121.54 120.16 121.14 306,404 -0.32(-0.26%)
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.