Toyota Motor Corp Ltd Ord ADR (NY: TM )

159.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 130.34 130.40 129.25 129.42 373,941 -0.78(-0.60%)
Oct 30, 2013 130.04 130.48 129.63 130.20 478,679 +1.25(+0.97%)
Oct 29, 2013 128.50 129.00 128.37 128.95 301,753 +0.58(+0.45%)
Oct 28, 2013 129.00 129.00 128.22 128.37 282,824 -0.32(-0.25%)
Oct 25, 2013 128.81 129.40 128.50 128.69 308,177 -1.13(-0.87%)
Oct 24, 2013 129.60 130.00 129.08 129.82 164,248 +0.57(+0.44%)
Oct 23, 2013 129.26 129.63 128.55 129.25 327,443 -1.46(-1.12%)
Oct 22, 2013 132.53 132.53 129.57 130.71 344,274 +1.33(+1.03%)
Oct 21, 2013 129.37 131.00 129.17 129.38 561,166 -0.14(-0.11%)
Oct 18, 2013 129.00 129.90 128.70 129.52 357,688 -0.58(-0.45%)
Oct 17, 2013 129.45 130.11 129.20 130.10 317,689 -0.14(-0.11%)
Oct 16, 2013 129.50 130.44 128.80 130.24 187,935 +0.63(+0.49%)
Oct 15, 2013 130.36 130.40 129.50 129.61 439,292 -1.14(-0.87%)
Oct 14, 2013 130.00 131.18 129.90 130.75 317,067 -0.90(-0.68%)
Oct 11, 2013 130.74 131.65 129.90 131.65 568,308 +0.65(+0.50%)
Oct 10, 2013 130.06 131.00 129.73 131.00 364,158 +2.91(+2.27%)
Oct 09, 2013 127.67 128.13 125.98 128.09 565,219 +4.41(+3.57%)
Oct 08, 2013 125.49 125.56 123.50 123.68 291,194 -1.66(-1.32%)
Oct 07, 2013 125.46 126.34 125.26 125.34 289,609 -2.67(-2.09%)
Oct 04, 2013 127.47 128.28 127.02 128.01 155,363 +0.26(+0.20%)
Oct 03, 2013 128.50 128.50 126.90 127.75 176,984 +0.09(+0.07%)
Oct 02, 2013 127.08 127.93 126.13 127.66 225,016 +0.34(+0.27%)
Oct 01, 2013 128.03 128.47 126.73 127.32 305,661 -0.71(-0.55%)
Sep 30, 2013 127.49 128.24 126.55 128.03 358,532 -2.23(-1.71%)
Sep 27, 2013 129.91 130.79 129.86 130.26 179,558 -1.72(-1.30%)
Sep 26, 2013 130.87 132.34 130.76 131.98 245,466 +2.13(+1.64%)
Sep 25, 2013 130.20 130.27 129.50 129.85 260,897 -0.71(-0.54%)
Sep 24, 2013 130.62 131.35 129.93 130.56 221,619 +0.78(+0.60%)
Sep 23, 2013 129.41 129.95 128.84 129.78 296,273 +0.33(+0.25%)
Sep 20, 2013 130.40 130.71 129.24 129.45 407,968 -0.75(-0.58%)
Sep 19, 2013 130.56 130.86 129.77 130.20 629,549 -0.73(-0.56%)
Sep 18, 2013 127.49 131.17 127.32 130.93 594,135 +4.15(+3.27%)
Sep 17, 2013 126.39 127.27 126.10 126.78 286,610 -0.97(-0.76%)
Sep 16, 2013 127.96 128.34 127.49 127.75 163,712 +0.95(+0.75%)
Sep 13, 2013 125.91 126.90 125.83 126.80 219,281 +0.89(+0.71%)
Sep 12, 2013 126.06 126.53 125.51 125.91 328,183 -1.65(-1.29%)
Sep 11, 2013 126.42 127.75 126.30 127.56 265,592 +0.18(+0.14%)
Sep 10, 2013 127.00 127.67 126.84 127.38 394,568 +0.58(+0.46%)
Sep 09, 2013 125.62 126.88 125.55 126.80 247,029 +1.25(+1.00%)
Sep 06, 2013 125.96 126.47 124.34 125.55 307,186 -0.09(-0.07%)
Sep 05, 2013 124.77 125.99 124.61 125.64 315,341 -0.20(-0.16%)
Sep 04, 2013 124.21 126.48 124.00 125.84 410,545 +1.54(+1.24%)
Sep 03, 2013 124.00 125.26 123.72 124.30 575,215 +3.51(+2.91%)
Aug 30, 2013 121.20 121.52 120.62 120.79 396,547 -3.10(-2.50%)
Aug 29, 2013 123.76 124.98 123.63 123.89 239,513 -0.02(-0.02%)
Aug 28, 2013 123.81 124.65 123.28 123.91 173,693 -0.13(-0.10%)
Aug 27, 2013 124.63 124.98 123.72 124.04 331,036 -1.15(-0.92%)
Aug 26, 2013 126.27 126.37 124.98 125.19 182,884 -1.82(-1.43%)
Aug 23, 2013 127.64 127.64 126.03 127.01 204,350 +2.24(+1.80%)
Aug 22, 2013 124.31 125.11 124.16 124.77 184,580 +1.91(+1.55%)
Aug 21, 2013 124.20 124.50 122.54 122.86 437,348 -3.91(-3.08%)
Aug 20, 2013 126.29 127.19 125.94 126.77 299,946 -1.43(-1.12%)
Aug 19, 2013 128.88 129.13 127.89 128.20 196,098 -0.68(-0.53%)
Aug 16, 2013 128.60 129.61 128.39 128.88 282,720 +1.43(+1.12%)
Aug 15, 2013 128.95 128.96 127.00 127.45 335,419 -1.82(-1.41%)
Aug 14, 2013 129.73 129.97 129.04 129.27 136,718 -0.93(-0.71%)
Aug 13, 2013 128.73 130.55 128.46 130.20 296,337 +1.88(+1.47%)
Aug 12, 2013 128.50 128.50 127.73 128.32 294,387 +0.75(+0.59%)
Aug 09, 2013 128.50 128.73 127.30 127.57 318,687 -0.46(-0.36%)
Aug 08, 2013 127.99 128.48 127.14 128.03 381,484 +0.47(+0.37%)
Aug 07, 2013 129.70 129.05 127.50 127.56 593,436 -2.14(-1.65%)
Aug 06, 2013 129.68 130.03 129.10 129.70 494,550 +0.19(+0.15%)
Aug 05, 2013 129.17 129.97 128.16 129.51 792,632 -4.82(-3.59%)
Aug 02, 2013 129.82 134.94 129.05 134.33 1,166,624 +8.09(+6.41%)
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.