Toyota Motor Corp Ltd Ord ADR (NY: TM )

160.12 -1.23 (-0.76%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 122.21 122.46 121.24 121.90 363,695 -0.69(-0.56%)
Jul 30, 2013 123.01 123.34 122.35 122.59 437,929 +2.34(+1.95%)
Jul 29, 2013 120.82 121.34 120.11 120.25 650,946 -4.24(-3.41%)
Jul 26, 2013 124.56 124.56 122.92 124.49 616,729 -3.06(-2.40%)
Jul 25, 2013 126.88 127.68 126.30 127.55 302,104 -0.88(-0.69%)
Jul 24, 2013 129.36 129.39 128.07 128.43 300,026 -1.05(-0.81%)
Jul 23, 2013 130.35 130.35 129.05 129.48 315,462 -0.82(-0.63%)
Jul 22, 2013 130.01 130.78 130.12 130.30 301,720 -0.06(-0.05%)
Jul 19, 2013 130.00 130.54 129.78 130.36 359,227 -0.44(-0.34%)
Jul 18, 2013 130.03 131.13 129.78 130.80 479,955 +0.04(+0.03%)
Jul 17, 2013 130.81 131.50 129.71 130.76 606,337 +1.85(+1.44%)
Jul 16, 2013 129.38 129.46 128.08 128.91 635,955 -0.73(-0.56%)
Jul 15, 2013 129.99 129.99 129.20 129.64 241,701 -0.05(-0.04%)
Jul 12, 2013 129.22 129.69 129.07 129.69 297,482 +0.40(+0.31%)
Jul 11, 2013 128.53 129.42 128.31 129.29 345,992 +2.52(+1.99%)
Jul 10, 2013 126.73 127.01 126.26 126.77 290,855 +0.57(+0.45%)
Jul 09, 2013 126.66 126.58 126.00 126.20 454,613 +1.30(+1.04%)
Jul 08, 2013 124.88 125.20 124.36 124.90 324,332 -0.37(-0.30%)
Jul 05, 2013 125.92 125.98 124.35 125.27 335,535 +0.75(+0.60%)
Jul 03, 2013 123.51 124.52 123.12 124.52 170,965 +0.05(+0.04%)
Jul 02, 2013 124.70 125.33 123.88 124.47 620,240 +1.45(+1.18%)
Jul 01, 2013 122.39 123.43 121.26 123.02 604,064 +2.36(+1.96%)
Jun 28, 2013 121.31 121.67 120.36 120.66 466,062 -1.08(-0.89%)
Jun 27, 2013 120.70 122.04 120.43 121.74 641,924 +3.68(+3.12%)
Jun 26, 2013 117.83 118.10 116.92 118.06 545,173 +0.77(+0.66%)
Jun 25, 2013 117.45 117.79 116.63 117.29 320,123 +0.76(+0.65%)
Jun 24, 2013 117.35 117.67 115.28 116.53 653,459 -3.02(-2.53%)
Jun 21, 2013 119.38 119.76 117.60 119.55 765,443 +2.49(+2.13%)
Jun 20, 2013 118.97 119.14 116.57 117.06 747,191 -3.72(-3.08%)
Jun 19, 2013 122.70 123.18 120.71 120.78 616,456 -1.51(-1.23%)
Jun 18, 2013 122.44 122.94 121.90 122.29 721,263 +1.91(+1.59%)
Jun 17, 2013 120.05 120.89 119.53 120.38 586,163 +3.00(+2.56%)
Jun 14, 2013 118.69 119.26 116.79 117.38 591,485 -3.92(-3.23%)
Jun 13, 2013 119.17 121.35 119.01 121.30 449,566 +2.17(+1.82%)
Jun 12, 2013 120.96 121.33 118.37 119.13 595,420 -0.79(-0.66%)
Jun 11, 2013 120.34 121.27 119.27 119.92 861,755 -1.23(-1.02%)
Jun 10, 2013 121.68 121.83 120.41 121.15 857,178 +4.09(+3.49%)
Jun 07, 2013 114.47 117.54 113.59 117.06 1,392,646 +2.58(+2.25%)
Jun 06, 2013 113.52 114.50 112.28 114.48 695,631 -0.39(-0.34%)
Jun 05, 2013 115.26 116.02 114.54 114.87 514,639 -3.39(-2.87%)
Jun 04, 2013 118.31 118.89 117.09 118.26 618,791 +2.05(+1.76%)
Jun 03, 2013 115.58 116.35 113.64 116.21 1,238,822 -1.34(-1.14%)
May 31, 2013 118.43 119.47 117.49 117.55 657,000 -2.91(-2.42%)
May 30, 2013 120.32 121.16 120.21 120.46 558,688 +0.89(+0.74%)
May 29, 2013 120.30 120.40 118.71 119.57 930,490 -3.61(-2.93%)
May 28, 2013 122.78 124.42 122.75 123.18 658,798 +2.65(+2.20%)
May 24, 2013 121.00 121.76 119.54 120.53 1,252,339 -4.13(-3.31%)
May 23, 2013 122.48 124.98 119.89 124.66 1,491,409 -3.18(-2.49%)
May 22, 2013 130.00 130.99 127.51 127.84 917,613 -1.88(-1.45%)
May 21, 2013 129.69 129.98 129.12 129.72 513,083 +1.07(+0.83%)
May 20, 2013 128.15 128.98 128.10 128.65 667,525 +1.33(+1.04%)
May 17, 2013 126.32 127.47 126.28 127.32 605,570 +2.20(+1.76%)
May 16, 2013 126.00 126.24 124.88 125.12 571,879 -1.48(-1.17%)
May 15, 2013 125.61 126.60 125.38 126.60 795,564 +1.77(+1.42%)
May 13, 2013 123.28 124.85 123.08 124.83 1,251,400 +3.55(+2.93%)
May 10, 2013 119.81 121.38 119.59 121.28 1,370,714 +3.14(+2.66%)
May 09, 2013 117.47 118.68 117.16 118.14 1,061,774 -1.56(-1.30%)
May 08, 2013 117.74 119.75 116.56 119.70 946,427 +3.62(+3.12%)
May 07, 2013 116.52 117.57 115.96 116.08 560,411 +1.05(+0.91%)
May 06, 2013 115.00 115.25 114.84 115.03 241,628 +0.11(+0.10%)
May 03, 2013 114.95 115.17 114.85 114.92 437,546 +0.54(+0.47%)
May 02, 2013 113.09 114.74 112.84 114.38 460,979 +0.66(+0.58%)
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.