Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.26 -0.53 (-0.37%)
Streaming Delayed Price Updated: 9:50 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 85.98 86.38 85.72 86.31 587,438 +0.73(+0.86%)
Apr 29, 2014 85.83 85.97 85.49 85.58 372,437 +0.34(+0.40%)
Apr 28, 2014 85.50 85.55 84.67 85.24 493,442 +0.46(+0.54%)
Apr 25, 2014 85.03 85.36 84.67 84.78 548,312 -0.44(-0.51%)
Apr 24, 2014 85.45 85.45 84.85 85.22 577,280 -0.88(-1.03%)
Apr 23, 2014 86.20 86.37 86.08 86.10 347,738 -0.21(-0.25%)
Apr 22, 2014 86.34 86.48 86.15 86.31 432,015 -0.18(-0.20%)
Apr 21, 2014 86.70 86.72 86.33 86.49 473,505 +0.49(+0.57%)
Apr 17, 2014 86.41 86.00 86.00 86.00 493,772 -0.36(-0.41%)
Apr 16, 2014 85.98 86.38 85.74 86.35 468,164 +1.28(+1.51%)
Apr 15, 2014 84.89 85.16 84.13 85.07 612,916 -0.37(-0.43%)
Apr 14, 2014 85.33 85.74 84.97 85.44 624,792 +1.93(+2.32%)
Apr 11, 2014 83.03 84.18 82.84 83.50 1,146,545 +1.19(+1.45%)
Apr 10, 2014 83.65 83.81 82.30 82.31 1,928,351 -3.46(-4.03%)
Apr 09, 2014 85.10 85.85 84.92 85.77 1,403,698 -1.09(-1.26%)
Apr 08, 2014 86.86 87.05 86.48 86.86 768,626 -1.82(-2.06%)
Apr 07, 2014 88.77 88.97 88.24 88.68 504,713 +0.10(+0.12%)
Apr 04, 2014 89.34 89.64 88.39 88.58 751,639 -1.27(-1.42%)
Apr 03, 2014 89.91 90.43 89.59 89.85 569,320 -0.46(-0.51%)
Apr 02, 2014 90.25 90.36 89.72 90.31 441,012 +0.18(+0.19%)
Apr 01, 2014 89.92 90.23 89.81 90.14 677,255 +0.25(+0.28%)
Mar 31, 2014 90.04 90.35 89.60 89.88 604,182 +0.06(+0.06%)
Mar 28, 2014 90.30 90.53 89.62 89.83 677,585 +1.00(+1.12%)
Mar 27, 2014 89.09 89.16 88.62 88.83 702,122 +0.84(+0.95%)
Mar 26, 2014 88.32 89.15 87.77 87.99 1,078,207 +3.20(+3.78%)
Mar 25, 2014 85.15 85.45 84.66 84.79 446,832 +0.41(+0.48%)
Mar 24, 2014 84.66 84.77 83.80 84.38 463,694 +0.45(+0.53%)
Mar 21, 2014 84.16 84.77 83.91 83.94 528,578 -0.19(-0.22%)
Mar 20, 2014 83.30 84.22 83.11 84.13 854,634 -0.84(-0.98%)
Mar 19, 2014 85.37 85.79 84.56 84.96 656,566 -0.90(-1.05%)
Mar 18, 2014 85.56 86.20 85.48 85.86 408,005 -0.66(-0.76%)
Mar 17, 2014 86.05 86.63 85.94 86.52 560,836 +1.49(+1.76%)
Mar 14, 2014 85.27 85.55 84.81 85.02 963,476 -1.13(-1.32%)
Mar 13, 2014 87.16 87.39 85.74 86.16 506,701 -0.85(-0.98%)
Mar 12, 2014 86.99 87.28 86.44 87.01 619,015 -0.91(-1.03%)
Mar 11, 2014 88.50 88.67 87.88 87.92 286,668 -0.69(-0.78%)
Mar 10, 2014 88.82 88.96 88.34 88.60 301,243 -0.48(-0.54%)
Mar 07, 2014 89.75 89.88 88.96 89.09 395,287 -0.54(-0.60%)
Mar 06, 2014 89.75 89.87 89.54 89.63 501,624 +1.09(+1.23%)
Mar 05, 2014 88.48 88.92 88.21 88.54 795,517 -1.52(-1.69%)
Mar 04, 2014 89.77 90.12 89.64 90.07 366,529 +1.26(+1.42%)
Mar 03, 2014 89.00 89.11 88.46 88.81 583,736 -1.33(-1.47%)
Feb 28, 2014 90.04 90.62 89.79 90.14 393,732 -0.56(-0.62%)
Feb 27, 2014 90.10 90.70 89.80 90.70 291,348 +0.34(+0.38%)
Feb 26, 2014 90.68 90.70 90.19 90.36 295,829 -0.70(-0.76%)
Feb 25, 2014 90.88 91.40 90.64 91.05 381,914 +0.23(+0.26%)
Feb 24, 2014 90.96 91.11 90.57 90.82 420,335 -0.13(-0.15%)
Feb 21, 2014 90.99 91.52 90.90 90.95 404,182 +0.79(+0.88%)
Feb 20, 2014 90.22 90.50 89.79 90.16 309,970 +0.09(+0.10%)
Feb 19, 2014 90.61 91.01 89.98 90.07 358,057 -0.83(-0.91%)
Feb 18, 2014 91.09 91.55 90.49 90.90 495,654 +0.87(+0.96%)
Feb 14, 2014 89.98 90.04 90.04 90.04 795,256 -0.77(-0.84%)
Feb 13, 2014 89.89 90.99 89.79 90.80 535,932 -1.10(-1.20%)
Feb 12, 2014 91.90 92.57 91.66 91.90 597,044 -0.27(-0.30%)
Feb 11, 2014 92.08 92.33 91.54 92.18 468,308 +0.68(+0.74%)
Feb 10, 2014 91.86 91.86 91.15 91.50 492,474 -0.27(-0.29%)
Feb 07, 2014 90.61 91.98 90.46 91.76 781,464 +1.11(+1.22%)
Feb 06, 2014 89.57 90.83 89.46 90.65 561,919 +0.23(+0.26%)
Feb 05, 2014 89.74 90.57 89.21 90.42 908,034 +2.48(+2.82%)
Feb 04, 2014 87.44 88.07 86.58 87.94 717,899 -0.20(-0.23%)
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.