Toyota Motor Corp Ltd Ord ADR (NY: TM )

155.47 +1.30 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 121.20 121.52 120.62 120.79 396,547 -3.10(-2.50%)
Aug 29, 2013 123.76 124.98 123.63 123.89 239,513 -0.02(-0.02%)
Aug 28, 2013 123.81 124.65 123.28 123.91 173,693 -0.13(-0.10%)
Aug 27, 2013 124.63 124.98 123.72 124.04 331,036 -1.15(-0.92%)
Aug 26, 2013 126.27 126.37 124.98 125.19 182,884 -1.82(-1.43%)
Aug 23, 2013 127.64 127.64 126.03 127.01 204,350 +2.24(+1.80%)
Aug 22, 2013 124.31 125.11 124.16 124.77 184,580 +1.91(+1.55%)
Aug 21, 2013 124.20 124.50 122.54 122.86 437,348 -3.91(-3.08%)
Aug 20, 2013 126.29 127.19 125.94 126.77 299,946 -1.43(-1.12%)
Aug 19, 2013 128.88 129.13 127.89 128.20 196,098 -0.68(-0.53%)
Aug 16, 2013 128.60 129.61 128.39 128.88 282,720 +1.43(+1.12%)
Aug 15, 2013 128.95 128.96 127.00 127.45 335,419 -1.82(-1.41%)
Aug 14, 2013 129.73 129.97 129.04 129.27 136,718 -0.93(-0.71%)
Aug 13, 2013 128.73 130.55 128.46 130.20 296,337 +1.88(+1.47%)
Aug 12, 2013 128.50 128.50 127.73 128.32 294,387 +0.75(+0.59%)
Aug 09, 2013 128.50 128.73 127.30 127.57 318,687 -0.46(-0.36%)
Aug 08, 2013 127.99 128.48 127.14 128.03 381,484 +0.47(+0.37%)
Aug 07, 2013 129.70 129.05 127.50 127.56 593,436 -2.14(-1.65%)
Aug 06, 2013 129.68 130.03 129.10 129.70 494,550 +0.19(+0.15%)
Aug 05, 2013 129.17 129.97 128.16 129.51 792,632 -4.82(-3.59%)
Aug 02, 2013 129.82 134.94 129.05 134.33 1,166,624 +8.09(+6.41%)
Aug 01, 2013 126.25 126.87 125.90 126.24 623,545 +4.34(+3.56%)
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%)
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.