Toyota Motor Corp Ltd Ord ADR (NY: TM )

161.31 +2.71 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 133.51 133.71 133.05 133.46 226,744 +1.19(+0.90%)
Jul 30, 2015 132.00 132.43 131.25 132.27 271,031 -0.30(-0.23%)
Jul 29, 2015 131.71 132.84 131.60 132.57 212,501 +0.73(+0.55%)
Jul 28, 2015 131.08 131.92 130.37 131.84 383,458 +0.05(+0.04%)
Jul 27, 2015 131.50 131.87 131.21 131.79 187,682 -0.76(-0.57%)
Jul 24, 2015 133.62 133.89 132.32 132.55 130,197 -0.70(-0.53%)
Jul 23, 2015 133.69 133.92 133.08 133.25 196,384 -0.74(-0.55%)
Jul 22, 2015 133.80 134.43 133.80 133.99 196,366 -0.57(-0.42%)
Jul 21, 2015 134.91 135.03 134.15 134.56 200,481 -0.98(-0.72%)
Jul 20, 2015 135.79 136.11 135.41 135.54 353,593 +0.18(+0.13%)
Jul 17, 2015 134.70 135.49 134.70 135.36 186,120 -0.41(-0.30%)
Jul 16, 2015 136.24 136.39 135.66 135.77 441,314 +1.78(+1.33%)
Jul 15, 2015 134.07 134.62 133.79 133.99 294,054 +0.54(+0.40%)
Jul 14, 2015 133.13 133.70 132.93 133.45 195,519 +0.01(+0.01%)
Jul 13, 2015 133.02 133.62 133.02 133.44 214,879 +1.92(+1.46%)
Jul 10, 2015 130.56 131.87 129.92 131.52 402,190 +2.49(+1.93%)
Jul 09, 2015 130.16 130.53 128.93 129.03 187,339 +0.92(+0.72%)
Jul 08, 2015 130.11 130.14 127.94 128.11 717,295 -4.27(-3.23%)
Jul 07, 2015 132.26 132.54 130.75 132.38 288,620 -0.35(-0.26%)
Jul 06, 2015 132.25 133.10 132.13 132.73 132,028 -0.02(-0.02%)
Jul 02, 2015 132.72 132.75 132.75 132.75 276,800 -0.85(-0.64%)
Jul 01, 2015 133.72 133.84 133.14 133.60 157,147 -0.15(-0.11%)
Jun 30, 2015 134.22 134.48 133.55 133.75 216,253 +1.30(+0.98%)
Jun 29, 2015 134.10 134.13 132.40 132.45 191,143 -3.01(-2.22%)
Jun 26, 2015 135.34 135.88 135.15 135.46 139,510 +0.59(+0.44%)
Jun 25, 2015 135.35 135.51 134.85 134.87 180,840 -0.53(-0.39%)
Jun 24, 2015 136.01 136.01 135.33 135.40 149,017 -1.70(-1.24%)
Jun 23, 2015 136.95 137.25 136.79 137.10 270,459 +1.62(+1.20%)
Jun 22, 2015 135.16 136.35 135.16 135.48 263,107 +1.46(+1.09%)
Jun 19, 2015 134.48 134.62 133.94 134.02 179,836 -0.46(-0.34%)
Jun 18, 2015 133.50 134.84 133.50 134.48 247,053 -0.39(-0.29%)
Jun 17, 2015 134.31 135.09 133.75 134.87 344,885 -1.19(-0.87%)
Jun 16, 2015 135.70 136.17 135.51 136.06 179,288 +0.55(+0.41%)
Jun 15, 2015 135.20 135.80 135.17 135.51 292,732 +0.02(+0.01%)
Jun 12, 2015 135.45 135.87 135.09 135.49 191,385 +0.31(+0.23%)
Jun 11, 2015 135.24 135.51 134.90 135.18 152,569 +0.94(+0.70%)
Jun 10, 2015 133.84 134.59 133.73 134.24 166,157 +1.94(+1.47%)
Jun 09, 2015 132.50 132.74 131.92 132.30 236,341 -0.85(-0.64%)
Jun 08, 2015 133.58 133.90 132.62 133.15 304,908 -2.36(-1.74%)
Jun 05, 2015 135.99 135.99 135.26 135.51 168,008 -1.34(-0.98%)
Jun 04, 2015 136.93 137.53 136.63 136.85 230,952 -0.59(-0.43%)
Jun 03, 2015 137.51 137.88 137.00 137.44 241,216 +0.87(+0.64%)
Jun 02, 2015 136.74 137.15 136.47 136.57 275,901 -0.67(-0.49%)
Jun 01, 2015 137.80 137.98 136.81 137.24 280,124 -0.65(-0.47%)
May 29, 2015 138.74 138.74 137.51 137.89 310,632 -1.85(-1.32%)
May 28, 2015 138.85 139.96 138.82 139.74 220,025 +0.97(+0.70%)
May 27, 2015 138.72 139.00 138.31 138.77 246,965 +1.07(+0.78%)
May 26, 2015 138.47 138.47 137.14 137.70 293,248 -0.52(-0.38%)
May 22, 2015 137.98 138.22 138.22 138.22 202,800 -1.22(-0.87%)
May 21, 2015 138.78 139.55 138.78 139.44 141,873 +0.43(+0.31%)
May 20, 2015 139.20 139.65 138.77 139.01 121,013 -0.52(-0.37%)
May 19, 2015 139.85 140.24 139.28 139.53 223,723 +0.10(+0.07%)
May 18, 2015 139.39 139.49 139.15 139.43 141,283 +0.06(+0.04%)
May 15, 2015 138.65 139.39 138.65 139.37 177,692 +1.42(+1.03%)
May 14, 2015 137.73 137.99 136.96 137.95 150,438 +1.33(+0.97%)
May 13, 2015 137.35 137.94 136.52 136.62 359,683 -1.04(-0.76%)
May 12, 2015 137.51 138.05 137.00 137.66 579,448 +0.21(+0.15%)
May 11, 2015 137.88 138.23 137.42 137.45 756,707 -4.67(-3.29%)
May 08, 2015 139.50 142.34 139.37 142.12 320,408 +4.20(+3.05%)
May 07, 2015 136.86 138.06 136.84 137.92 208,486 +0.76(+0.55%)
May 06, 2015 137.32 137.99 136.50 137.16 323,508 -0.39(-0.28%)
May 05, 2015 139.46 139.80 137.45 137.55 266,099 -2.51(-1.79%)
May 04, 2015 139.79 140.43 139.58 140.06 171,953 +0.10(+0.07%)
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.