Toyota Motor Corp Ltd Ord ADR (NY: TM )

180.95 USD -0.99 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 119.37 119.62 119.15 119.17 122,197 -0.43(-0.36%)
Sep 28, 2017 119.78 120.00 119.44 119.60 174,370 -1.89(-1.56%)
Sep 27, 2017 120.67 121.49 201,017 +0.16(+0.13%)
Sep 26, 2017 121.64 121.80 121.12 121.33 179,727 +0.36(+0.30%)
Sep 25, 2017 120.81 121.21 120.57 120.97 141,271 +0.34(+0.28%)
Sep 22, 2017 120.26 120.74 120.26 120.63 146,146 +0.58(+0.48%)
Sep 21, 2017 120.26 120.26 119.90 120.05 111,128 -0.32(-0.27%)
Sep 20, 2017 120.00 120.40 119.83 120.37 193,671 +0.31(+0.26%)
Sep 19, 2017 120.23 119.80 120.06 275,550 +2.47(+2.10%)
Sep 18, 2017 117.82 117.92 117.38 117.59 113,395 -0.10(-0.08%)
Sep 15, 2017 117.12 117.79 117.12 117.69 169,638 +0.59(+0.50%)
Sep 14, 2017 116.51 117.36 116.47 117.10 222,178 +0.49(+0.42%)
Sep 13, 2017 116.35 116.70 116.25 116.61 112,028 +0.07(+0.06%)
Sep 12, 2017 116.37 116.77 116.32 116.54 179,434 +0.31(+0.27%)
Sep 11, 2017 115.94 116.43 115.81 116.23 185,526 +1.26(+1.10%)
Sep 08, 2017 115.00 115.17 114.69 114.97 220,891 +0.69(+0.60%)
Sep 07, 2017 114.52 114.75 113.97 114.28 264,606 +0.55(+0.48%)
Sep 06, 2017 113.96 114.03 113.47 113.73 182,653 +0.11(+0.10%)
Sep 05, 2017 113.36 114.00 113.19 113.62 228,817 +0.59(+0.52%)
Sep 01, 2017 112.74 113.86 112.63 113.03 288,244 +0.05(+0.04%)
Aug 31, 2017 112.26 113.09 112.22 112.98 291,324 +0.69(+0.61%)
Aug 30, 2017 112.10 112.31 111.50 112.29 173,306 +0.21(+0.19%)
Aug 29, 2017 111.53 112.10 111.48 112.08 116,952 -0.19(-0.17%)
Aug 28, 2017 112.48 112.48 112.05 112.27 71,547 -0.57(-0.51%)
Aug 25, 2017 112.55 112.99 112.43 112.84 154,367 +0.62(+0.55%)
Aug 24, 2017 112.23 112.68 112.10 112.22 153,247 -0.63(-0.56%)
Aug 23, 2017 112.93 113.08 112.68 112.85 142,903 -0.02(-0.02%)
Aug 22, 2017 112.64 113.00 112.56 112.87 188,609 +0.15(+0.13%)
Aug 21, 2017 112.40 112.89 112.36 112.72 167,773 +0.99(+0.89%)
Aug 18, 2017 112.00 112.17 111.52 111.73 120,102 +0.28(+0.25%)
Aug 17, 2017 112.24 112.24 111.29 111.45 125,970 -0.94(-0.84%)
Aug 16, 2017 112.36 112.60 112.19 112.39 162,455 -0.89(-0.79%)
Aug 15, 2017 113.40 113.65 113.28 113.28 184,484 +0.25(+0.22%)
Aug 14, 2017 112.86 113.38 112.77 113.03 211,052 +0.91(+0.81%)
Aug 11, 2017 112.46 112.67 111.89 112.12 355,285 -0.26(-0.23%)
Aug 10, 2017 113.60 113.78 112.21 112.38 280,835 -0.72(-0.64%)
Aug 09, 2017 113.11 113.29 112.85 113.10 111,954 -1.12(-0.98%)
Aug 08, 2017 114.26 114.49 114.03 114.22 142,989 +0.09(+0.08%)
Aug 07, 2017 113.98 114.16 113.92 114.13 141,275 +0.49(+0.43%)
Aug 04, 2017 113.80 112.99 113.64 150,429 +0.91(+0.81%)
Aug 03, 2017 112.75 112.88 112.28 112.73 252,951 -1.46(-1.28%)
Aug 02, 2017 113.78 114.19 113.49 114.19 178,401 +0.02(+0.02%)
Aug 01, 2017 114.12 114.38 113.59 114.17 371,602 +1.33(+1.18%)
Jul 31, 2017 113.00 113.00 112.46 112.84 141,506 +0.58(+0.52%)
Jul 28, 2017 111.83 112.26 111.81 112.26 187,264 +0.59(+0.53%)
Jul 27, 2017 111.27 111.98 111.22 111.67 224,649 +0.90(+0.81%)
Jul 26, 2017 110.36 110.89 110.33 110.77 157,163 +0.64(+0.58%)
Jul 25, 2017 109.84 110.54 109.75 110.13 199,014 +0.72(+0.66%)
Jul 24, 2017 109.30 109.45 109.10 109.41 126,955 +0.10(+0.09%)
Jul 21, 2017 109.47 109.50 109.05 109.31 177,029 -0.53(-0.48%)
Jul 20, 2017 109.93 110.06 109.51 109.84 152,018 +0.14(+0.13%)
Jul 19, 2017 109.59 109.85 109.56 109.70 149,223 -0.30(-0.27%)
Jul 18, 2017 110.20 110.20 109.66 110.00 184,042 -0.33(-0.30%)
Jul 17, 2017 110.01 110.44 110.01 110.33 234,409 +0.13(+0.12%)
Jul 14, 2017 110.05 110.67 110.05 110.20 293,522 +0.36(+0.33%)
Jul 13, 2017 109.50 109.89 109.45 109.84 199,711 -0.03(-0.03%)
Jul 12, 2017 109.62 109.88 109.26 109.87 312,718 +1.66(+1.53%)
Jul 11, 2017 108.10 108.46 107.57 108.21 482,508 -0.01(-0.01%)
Jul 10, 2017 108.21 108.48 108.14 108.22 120,695 -0.25(-0.23%)
Jul 07, 2017 108.15 108.61 108.05 108.47 244,383 +1.02(+0.95%)
Jul 06, 2017 108.07 108.10 107.29 107.45 276,675 -1.08(-1.00%)
Jul 05, 2017 108.15 108.78 108.10 108.53 493,178 +2.50(+2.36%)
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.