Toyota Motor Corp Ltd Ord ADR (NY: TM )

179.83 USD -4.98 (-2.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 108.35 108.59 108.07 108.14 227,026 -1.27(-1.16%)
Apr 27, 2017 109.80 109.90 109.20 109.41 213,768 -0.50(-0.45%)
Apr 26, 2017 109.92 110.33 109.80 109.91 409,953 +1.19(+1.09%)
Apr 25, 2017 108.61 108.94 108.55 108.72 310,687 +1.73(+1.62%)
Apr 24, 2017 107.19 107.26 106.70 106.99 257,511 +0.41(+0.38%)
Apr 21, 2017 106.85 107.24 106.46 106.58 226,085 +0.58(+0.55%)
Apr 20, 2017 105.66 106.16 105.64 106.00 234,556 +1.38(+1.32%)
Apr 19, 2017 105.00 105.11 104.50 104.62 214,012 -0.70(-0.66%)
Apr 18, 2017 105.62 105.66 105.08 105.32 199,787 -0.80(-0.75%)
Apr 17, 2017 105.93 106.21 105.70 106.12 361,938 +1.94(+1.86%)
Apr 13, 2017 105.13 105.15 104.17 104.18 346,156 -1.26(-1.19%)
Apr 12, 2017 105.99 105.99 105.40 105.44 311,479 -0.96(-0.90%)
Apr 11, 2017 106.77 106.79 106.06 106.40 419,350 +0.42(+0.40%)
Apr 10, 2017 106.11 106.48 105.82 105.98 379,490 +0.07(+0.07%)
Apr 07, 2017 105.76 106.10 105.62 105.91 233,696 +0.41(+0.39%)
Apr 06, 2017 105.68 105.89 105.34 105.50 392,238 -0.64(-0.60%)
Apr 05, 2017 107.03 107.03 106.06 106.14 533,853 -1.87(-1.73%)
Apr 04, 2017 108.06 108.35 107.87 108.01 336,433 -0.51(-0.47%)
Apr 03, 2017 108.62 108.80 107.91 108.52 258,550 -0.10(-0.09%)
Mar 31, 2017 108.93 108.93 108.41 108.62 310,308 -1.44(-1.31%)
Mar 30, 2017 110.00 110.30 109.89 110.06 202,813 -0.19(-0.17%)
Mar 29, 2017 110.26 110.34 110.11 110.25 390,120 -2.16(-1.92%)
Mar 28, 2017 111.90 112.59 111.79 112.41 205,363 +0.68(+0.61%)
Mar 27, 2017 111.03 111.96 110.76 111.73 211,671 +0.37(+0.33%)
Mar 24, 2017 111.11 111.62 110.92 111.36 161,695 +0.85(+0.77%)
Mar 23, 2017 110.55 111.08 110.32 110.51 159,938 -0.32(-0.29%)
Mar 22, 2017 110.89 111.00 110.12 110.83 279,319 -0.56(-0.50%)
Mar 21, 2017 112.69 112.86 111.12 111.39 383,127 -0.61(-0.54%)
Mar 20, 2017 112.26 112.60 111.94 112.00 186,605 -0.21(-0.19%)
Mar 17, 2017 112.64 112.74 112.07 112.21 480,458 -1.03(-0.91%)
Mar 16, 2017 113.71 113.96 113.17 113.24 109,377 +0.00(+0.00%)
Mar 15, 2017 112.63 113.50 112.54 113.24 170,519 +1.15(+1.03%)
Mar 14, 2017 112.48 112.60 112.01 112.09 130,639 -1.31(-1.16%)
Mar 13, 2017 113.37 113.82 113.33 113.40 233,720 +0.74(+0.66%)
Mar 10, 2017 112.84 112.98 112.40 112.66 287,381 +0.47(+0.42%)
Mar 09, 2017 112.11 112.41 111.88 112.19 150,498 +0.39(+0.35%)
Mar 08, 2017 112.55 112.59 111.76 111.80 180,393 -0.85(-0.75%)
Mar 07, 2017 112.69 113.05 112.50 112.65 171,605 -0.26(-0.23%)
Mar 06, 2017 113.14 113.14 112.75 112.91 161,997 -0.43(-0.38%)
Mar 03, 2017 113.27 113.54 113.07 113.34 125,840 -0.05(-0.04%)
Mar 02, 2017 113.59 113.89 113.16 113.39 252,735 -1.35(-1.18%)
Mar 01, 2017 114.82 114.98 114.51 114.74 240,418 +1.59(+1.41%)
Feb 28, 2017 113.60 113.65 112.99 113.15 196,015 -1.09(-0.95%)
Feb 27, 2017 113.71 114.27 113.67 114.24 180,659 +0.47(+0.41%)
Feb 24, 2017 113.90 114.03 113.49 113.77 179,977 -0.82(-0.72%)
Feb 23, 2017 114.68 114.89 114.38 114.59 181,617 +0.19(+0.17%)
Feb 22, 2017 114.21 114.45 114.07 114.40 186,951 +0.10(+0.09%)
Feb 21, 2017 114.08 114.59 113.82 114.30 269,484 +0.60(+0.53%)
Feb 17, 2017 113.70 113.70 113.70 0 +0.35(+0.31%)
Feb 16, 2017 113.20 113.61 113.09 113.35 195,963 -0.26(-0.23%)
Feb 15, 2017 113.72 113.72 113.32 113.61 189,113 -0.86(-0.75%)
Feb 14, 2017 114.34 114.49 113.76 114.47 231,936 +0.34(+0.30%)
Feb 13, 2017 114.07 114.50 113.89 114.13 413,626 +1.24(+1.10%)
Feb 10, 2017 112.55 113.14 112.50 112.89 376,916 +0.97(+0.87%)
Feb 09, 2017 111.81 111.99 111.12 111.92 445,405 -1.35(-1.19%)
Feb 08, 2017 113.41 112.87 113.27 248,823 +0.23(+0.20%)
Feb 07, 2017 113.50 113.52 112.73 113.04 344,364 -0.27(-0.24%)
Feb 06, 2017 114.20 114.48 112.75 113.31 437,925 -1.81(-1.57%)
Feb 03, 2017 114.70 115.46 114.69 115.12 187,540 +0.59(+0.52%)
Feb 02, 2017 114.70 114.76 113.97 114.53 248,818 -0.73(-0.63%)
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.