Toyota Motor Corp Ltd Ord ADR (NY: TM )

166.83 +1.30 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 121.50 121.92 121.92 121.92 230,000 +0.56(+0.46%)
Dec 30, 2013 122.87 122.87 121.32 121.36 288,577 -0.52(-0.43%)
Dec 27, 2013 122.47 122.48 121.45 121.88 292,879 +0.19(+0.16%)
Dec 26, 2013 120.41 121.96 120.41 121.69 434,901 +3.08(+2.60%)
Dec 24, 2013 118.25 118.62 118.25 118.61 289,149 -0.66(-0.55%)
Dec 23, 2013 118.95 119.45 118.78 119.27 394,999 +0.52(+0.44%)
Dec 20, 2013 118.47 118.82 118.21 118.75 340,731 +0.04(+0.03%)
Dec 19, 2013 118.93 119.22 118.37 118.71 691,942 -2.33(-1.92%)
Dec 18, 2013 120.00 121.09 119.19 121.04 680,648 +2.41(+2.03%)
Dec 17, 2013 118.49 119.11 118.11 118.63 343,193 -0.02(-0.02%)
Dec 16, 2013 118.56 119.14 118.41 118.65 661,611 -0.57(-0.48%)
Dec 13, 2013 120.00 120.00 118.92 119.22 595,143 -1.12(-0.93%)
Dec 12, 2013 120.65 120.99 120.26 120.34 323,985 +0.00(+0.00%)
Dec 11, 2013 121.33 121.82 120.20 120.34 417,208 -1.36(-1.12%)
Dec 10, 2013 121.38 121.94 121.30 121.70 362,614 -0.73(-0.60%)
Dec 09, 2013 122.65 122.93 122.27 122.43 326,044 -0.31(-0.25%)
Dec 06, 2013 122.28 123.14 122.28 122.74 283,772 +1.14(+0.94%)
Dec 05, 2013 122.30 122.42 121.26 121.60 459,756 -1.51(-1.23%)
Dec 04, 2013 122.46 123.59 122.11 123.11 389,363 -0.50(-0.40%)
Dec 03, 2013 123.55 124.08 122.53 123.61 489,446 -0.49(-0.39%)
Dec 02, 2013 124.82 125.55 124.04 124.10 521,174 -0.95(-0.76%)
Nov 29, 2013 125.05 125.49 124.89 125.05 184,534 -0.16(-0.13%)
Nov 27, 2013 125.00 125.68 124.91 125.21 246,201 +0.28(+0.22%)
Nov 26, 2013 125.21 125.35 124.76 124.93 291,576 -0.67(-0.53%)
Nov 25, 2013 126.50 126.50 125.45 125.60 263,134 -0.71(-0.56%)
Nov 22, 2013 125.72 126.76 125.44 126.31 384,973 +0.70(+0.56%)
Nov 21, 2013 125.11 125.80 125.11 125.61 635,290 -0.44(-0.35%)
Nov 20, 2013 126.22 126.74 125.81 126.05 285,771 -0.19(-0.15%)
Nov 19, 2013 126.31 126.77 125.79 126.24 731,256 -1.41(-1.10%)
Nov 18, 2013 127.61 128.60 127.26 127.65 846,251 -0.33(-0.26%)
Nov 15, 2013 127.68 128.32 127.56 127.98 311,620 +0.50(+0.39%)
Nov 14, 2013 127.00 127.94 126.79 127.48 307,128 -0.18(-0.14%)
Nov 13, 2013 126.32 127.74 125.98 127.66 332,268 +0.36(+0.28%)
Nov 12, 2013 126.67 127.34 126.39 127.30 641,650 +0.63(+0.50%)
Nov 11, 2013 127.37 127.05 126.43 126.67 315,113 -0.70(-0.55%)
Nov 08, 2013 126.31 127.63 126.31 127.37 459,527 +1.45(+1.15%)
Nov 07, 2013 127.71 128.25 125.74 125.92 499,064 -3.28(-2.54%)
Nov 06, 2013 130.35 130.35 129.05 129.20 363,116 +0.61(+0.47%)
Nov 05, 2013 128.79 129.20 128.15 128.59 498,544 -1.04(-0.80%)
Nov 04, 2013 130.00 130.00 129.21 129.63 201,481 -0.13(-0.10%)
Nov 01, 2013 129.51 130.15 128.96 129.76 202,437 +0.34(+0.26%)
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%)
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.