Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.34 +1.06 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 93.86 94.03 93.18 93.57 605,039 +0.01(+0.01%)
Sep 29, 2014 94.00 94.06 93.21 93.56 459,404 -0.90(-0.95%)
Sep 26, 2014 94.13 94.58 94.03 94.46 340,755 +0.62(+0.66%)
Sep 25, 2014 94.75 95.08 93.77 93.84 549,980 -0.78(-0.82%)
Sep 24, 2014 93.99 94.67 93.97 94.62 342,760 +0.48(+0.51%)
Sep 23, 2014 94.72 94.72 93.96 94.14 395,054 -0.61(-0.64%)
Sep 22, 2014 94.83 95.38 94.67 94.75 514,671 +0.20(+0.21%)
Sep 19, 2014 94.98 95.06 94.39 94.55 329,169 -0.53(-0.56%)
Sep 18, 2014 94.59 95.14 94.53 95.08 452,069 +1.66(+1.77%)
Sep 17, 2014 93.46 93.89 93.05 93.42 330,125 -0.19(-0.20%)
Sep 16, 2014 93.34 93.82 93.16 93.62 403,131 +0.34(+0.37%)
Sep 15, 2014 93.13 93.37 92.90 93.27 221,944 +0.04(+0.04%)
Sep 12, 2014 93.45 93.46 93.01 93.23 293,168 +0.59(+0.64%)
Sep 11, 2014 92.56 92.73 92.35 92.64 238,191 -0.10(-0.10%)
Sep 10, 2014 92.41 92.82 92.17 92.74 451,623 +1.17(+1.28%)
Sep 09, 2014 91.87 91.91 91.53 91.57 406,262 -0.81(-0.88%)
Sep 08, 2014 92.48 92.60 91.96 92.38 275,234 -0.28(-0.30%)
Sep 05, 2014 92.42 92.68 92.29 92.66 203,785 +0.27(+0.29%)
Sep 04, 2014 92.50 92.93 92.27 92.39 480,703 +0.07(+0.08%)
Sep 03, 2014 92.44 92.61 92.23 92.32 306,877 -0.19(-0.21%)
Sep 02, 2014 92.30 92.50 92.13 92.51 369,284 +1.50(+1.64%)
Aug 29, 2014 91.16 91.01 91.01 91.01 213,913 -0.09(-0.10%)
Aug 28, 2014 91.23 91.47 90.81 91.10 353,318 -0.38(-0.42%)
Aug 27, 2014 91.63 91.70 91.36 91.48 337,678 -0.14(-0.15%)
Aug 26, 2014 91.66 91.98 91.49 91.62 315,235 +0.17(+0.18%)
Aug 25, 2014 91.37 91.67 91.28 91.45 300,064 +0.62(+0.68%)
Aug 22, 2014 91.38 91.38 90.71 90.83 599,146 -1.35(-1.46%)
Aug 21, 2014 92.15 92.55 92.13 92.17 331,506 +0.06(+0.07%)
Aug 20, 2014 92.05 92.25 91.71 92.11 401,837 -1.00(-1.07%)
Aug 19, 2014 93.23 93.31 93.11 93.11 278,700 -0.21(-0.22%)
Aug 18, 2014 93.15 93.52 93.15 93.31 197,059 +0.25(+0.27%)
Aug 15, 2014 93.34 93.45 92.56 93.06 276,677 -0.68(-0.72%)
Aug 14, 2014 93.52 93.77 93.52 93.73 227,949 -0.15(-0.16%)
Aug 13, 2014 93.82 94.20 93.76 93.89 273,618 +0.55(+0.59%)
Aug 12, 2014 93.20 93.58 93.01 93.34 304,655 +0.38(+0.41%)
Aug 11, 2014 92.93 93.30 92.75 92.95 332,637 -0.69(-0.74%)
Aug 08, 2014 92.86 93.42 92.47 93.65 319,596 +0.76(+0.81%)
Aug 07, 2014 93.51 94.01 92.69 92.89 327,137 +0.06(+0.06%)
Aug 06, 2014 92.45 92.95 91.90 92.83 539,396 -1.93(-2.03%)
Aug 05, 2014 94.75 95.39 94.35 94.76 452,033 +0.72(+0.77%)
Aug 04, 2014 93.89 94.20 93.64 94.04 164,874 +0.42(+0.45%)
Aug 01, 2014 93.71 94.01 93.37 93.62 259,861 -0.32(-0.34%)
Jul 31, 2014 94.98 95.30 93.89 93.93 365,344 -1.63(-1.71%)
Jul 30, 2014 95.95 95.95 95.17 95.57 368,111 -0.43(-0.45%)
Jul 29, 2014 96.00 96.70 95.93 96.00 501,465 +0.00(+0.00%)
Jul 28, 2014 95.50 96.14 95.33 96.00 217,031 +0.76(+0.79%)
Jul 25, 2014 95.47 95.53 94.99 95.24 176,053 +0.20(+0.21%)
Jul 24, 2014 95.22 95.53 95.03 95.04 191,699 -0.04(-0.04%)
Jul 23, 2014 95.05 95.26 94.78 95.08 215,054 +0.20(+0.21%)
Jul 22, 2014 94.51 95.07 94.51 94.88 147,786 +0.41(+0.44%)
Jul 21, 2014 94.49 94.74 93.97 94.47 180,697 -0.19(-0.20%)
Jul 18, 2014 94.61 94.73 94.22 94.66 261,246 +0.41(+0.44%)
Jul 17, 2014 94.90 95.12 94.10 94.24 307,400 -0.61(-0.65%)
Jul 16, 2014 95.06 95.15 94.83 94.86 227,551 +0.35(+0.37%)
Jul 15, 2014 94.74 94.81 94.20 94.51 235,764 -0.23(-0.24%)
Jul 14, 2014 95.03 95.13 94.65 94.74 209,545 +0.38(+0.40%)
Jul 11, 2014 94.27 94.58 94.04 94.36 436,248 +0.37(+0.40%)
Jul 10, 2014 93.53 94.25 92.83 93.98 586,270 -1.58(-1.66%)
Jul 09, 2014 95.37 95.76 94.74 95.57 367,115 -0.21(-0.22%)
Jul 08, 2014 96.46 96.28 95.24 95.77 431,363 -0.68(-0.71%)
Jul 07, 2014 96.53 96.97 96.22 96.46 412,911 -0.45(-0.47%)
Jul 03, 2014 96.61 96.91 96.91 96.91 246,069 -0.12(-0.12%)
Jul 02, 2014 97.40 97.40 96.83 97.03 280,787 -0.30(-0.31%)
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.