Toyota Motor Corp Ltd Ord ADR (NY: TM )

178.55 USD +2.28 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 140.88 140.94 139.71 139.89 555,115 -2.66(-1.87%)
Mar 30, 2015 141.67 142.94 141.38 142.55 484,136 +0.15(+0.11%)
Mar 27, 2015 142.34 142.51 141.72 142.40 238,148 -0.71(-0.50%)
Mar 26, 2015 143.00 143.66 142.71 143.11 324,381 -0.70(-0.49%)
Mar 25, 2015 145.25 145.25 143.78 143.81 328,913 -0.71(-0.49%)
Mar 24, 2015 145.23 145.23 144.40 144.52 303,685 -0.80(-0.55%)
Mar 23, 2015 145.33 145.80 144.95 145.32 481,160 +2.23(+1.56%)
Mar 20, 2015 142.64 143.50 142.53 143.09 406,865 +2.99(+2.13%)
Mar 19, 2015 140.14 140.59 139.65 140.10 310,603 +0.02(+0.01%)
Mar 18, 2015 139.10 140.26 138.49 140.08 457,887 +3.12(+2.28%)
Mar 17, 2015 137.09 137.37 136.60 136.96 816,585 -0.56(-0.41%)
Mar 16, 2015 137.36 138.14 137.16 137.52 271,010 +1.35(+0.99%)
Mar 13, 2015 135.86 136.38 135.46 136.17 393,245 -1.36(-0.99%)
Mar 12, 2015 136.17 137.67 136.17 137.53 313,196 +3.53(+2.63%)
Mar 11, 2015 134.20 134.45 133.83 134.00 222,735 +0.31(+0.23%)
Mar 10, 2015 134.15 134.38 133.60 133.69 220,935 -1.70(-1.26%)
Mar 09, 2015 135.50 135.65 134.94 135.39 174,080 +0.50(+0.37%)
Mar 06, 2015 135.32 135.98 134.70 134.89 184,731 -0.01(-0.01%)
Mar 05, 2015 134.96 135.42 134.65 134.90 232,871 -0.62(-0.46%)
Mar 04, 2015 135.40 135.59 134.40 135.52 205,548 +0.12(+0.09%)
Mar 03, 2015 135.37 135.84 135.07 135.40 208,809 -0.47(-0.35%)
Mar 02, 2015 135.25 136.00 135.25 135.87 254,458 +0.50(+0.37%)
Feb 27, 2015 135.35 135.80 135.35 135.37 219,920 -1.43(-1.05%)
Feb 26, 2015 136.88 137.46 136.63 136.80 258,041 -0.07(-0.05%)
Feb 25, 2015 136.80 137.14 136.39 136.87 236,844 -1.47(-1.06%)
Feb 24, 2015 137.60 138.70 137.24 138.34 334,976 +1.36(+0.99%)
Feb 23, 2015 136.90 137.20 136.40 136.98 199,760 +0.08(+0.06%)
Feb 20, 2015 135.94 136.99 135.86 136.90 239,833 +1.62(+1.20%)
Feb 19, 2015 134.50 135.49 134.38 135.28 218,587 +1.12(+0.83%)
Feb 18, 2015 133.66 134.36 133.65 134.16 258,385 +2.08(+1.57%)
Feb 17, 2015 132.00 132.69 132.00 132.08 365,361 -0.41(-0.31%)
Feb 13, 2015 131.99 132.49 132.49 132.49 301,000 +0.67(+0.51%)
Feb 12, 2015 131.39 131.99 131.20 131.82 327,581 +0.80(+0.61%)
Feb 11, 2015 130.80 131.25 130.74 131.02 449,162 +0.17(+0.13%)
Feb 10, 2015 129.71 131.06 129.71 130.85 229,057 +1.69(+1.31%)
Feb 09, 2015 129.47 129.75 128.96 129.16 185,983 -0.41(-0.32%)
Feb 06, 2015 129.77 130.49 129.37 129.57 384,870 -2.17(-1.65%)
Feb 05, 2015 130.98 131.92 130.78 131.74 448,164 -0.94(-0.71%)
Feb 04, 2015 132.20 134.24 132.20 132.68 471,336 +1.58(+1.21%)
Feb 03, 2015 129.55 131.17 129.42 131.10 457,984 +0.01(+0.01%)
Feb 02, 2015 130.10 131.13 129.71 131.09 280,178 +2.24(+1.74%)
Jan 30, 2015 129.49 129.98 128.69 128.85 273,905 -3.30(-2.50%)
Jan 29, 2015 131.48 132.18 130.94 132.15 411,824 +1.20(+0.92%)
Jan 28, 2015 132.23 132.42 130.70 130.95 304,090 -0.15(-0.11%)
Jan 27, 2015 131.13 131.73 130.88 131.10 302,044 -0.76(-0.58%)
Jan 26, 2015 130.98 132.31 130.98 131.86 350,596 +2.20(+1.70%)
Jan 23, 2015 130.00 130.21 129.50 129.66 292,883 -0.20(-0.15%)
Jan 22, 2015 128.97 130.23 127.96 129.86 235,477 +1.20(+0.93%)
Jan 21, 2015 128.36 128.82 128.01 128.66 606,667 -0.50(-0.39%)
Jan 20, 2015 129.50 129.79 128.76 129.16 436,712 +0.28(+0.22%)
Jan 16, 2015 128.32 129.00 128.05 128.88 441,625 +2.10(+1.66%)
Jan 15, 2015 127.87 128.37 126.63 126.78 310,433 +0.96(+0.76%)
Jan 14, 2015 125.42 125.98 124.63 125.82 363,910 -0.59(-0.47%)
Jan 13, 2015 127.05 127.87 125.63 126.41 252,873 +0.37(+0.29%)
Jan 12, 2015 126.50 127.74 125.34 126.04 306,686 -0.04(-0.03%)
Jan 09, 2015 127.77 127.77 125.98 126.08 150,308 -1.50(-1.18%)
Jan 08, 2015 126.45 127.70 126.45 127.58 498,752 +2.41(+1.93%)
Jan 07, 2015 125.52 126.06 125.06 125.17 385,738 +3.07(+2.51%)
Jan 06, 2015 123.40 123.72 121.21 122.10 285,608 -1.27(-1.03%)
Jan 05, 2015 124.44 124.61 123.05 123.37 240,551 -2.30(-1.83%)
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.