Toyota Motor Corp Ltd Ord ADR (NY: TM )

152.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 113.35 113.39 112.90 113.11 449,726 +1.62(+1.45%)
May 29, 2014 111.29 111.71 111.07 111.49 348,487 +1.58(+1.44%)
May 28, 2014 110.55 110.80 109.50 109.91 259,051 -0.20(-0.18%)
May 27, 2014 109.93 110.17 109.53 110.11 296,231 +0.47(+0.43%)
May 23, 2014 109.51 109.64 109.64 109.64 175,600 -0.10(-0.09%)
May 22, 2014 108.90 109.89 108.87 109.74 359,894 +1.68(+1.55%)
May 21, 2014 107.80 108.22 107.59 108.06 307,040 +0.39(+0.36%)
May 20, 2014 108.17 108.28 107.63 107.67 333,205 -0.94(-0.87%)
May 19, 2014 108.11 108.79 107.81 108.61 358,860 -1.00(-0.91%)
May 16, 2014 109.37 109.62 108.96 109.61 237,357 +0.11(+0.10%)
May 15, 2014 110.34 110.66 109.00 109.50 257,901 -0.93(-0.84%)
May 14, 2014 111.07 111.44 110.41 110.43 699,545 -0.95(-0.85%)
May 13, 2014 110.21 111.54 110.09 111.38 564,181 +2.17(+1.99%)
May 12, 2014 108.87 109.32 108.60 109.21 344,322 +0.34(+0.31%)
May 09, 2014 108.96 109.38 108.53 108.87 371,791 +0.72(+0.67%)
May 08, 2014 108.50 108.61 107.53 108.15 366,537 -0.88(-0.81%)
May 07, 2014 109.00 109.14 108.58 109.03 318,994 +0.03(+0.03%)
May 06, 2014 109.50 109.57 108.72 109.00 429,373 -0.44(-0.40%)
May 05, 2014 109.78 109.93 109.41 109.44 274,785 -0.49(-0.45%)
May 02, 2014 109.99 110.18 109.67 109.93 420,913 +0.20(+0.18%)
May 01, 2014 110.02 110.15 109.37 109.73 340,914 +1.31(+1.21%)
Apr 30, 2014 108.00 108.50 107.67 108.42 467,669 +0.92(+0.86%)
Apr 29, 2014 107.81 107.99 107.38 107.50 296,503 +0.43(+0.40%)
Apr 28, 2014 107.40 107.46 106.35 107.07 392,837 +0.58(+0.54%)
Apr 25, 2014 106.81 107.22 106.35 106.49 436,520 -0.55(-0.51%)
Apr 24, 2014 107.34 107.34 106.58 107.04 459,582 -1.11(-1.03%)
Apr 23, 2014 108.28 108.49 108.12 108.15 276,840 -0.27(-0.25%)
Apr 22, 2014 108.45 108.63 108.21 108.42 343,934 -0.22(-0.20%)
Apr 21, 2014 108.90 108.93 108.44 108.64 376,965 +0.62(+0.57%)
Apr 17, 2014 108.54 108.02 108.02 108.02 393,100 -0.45(-0.41%)
Apr 16, 2014 108.00 108.50 107.70 108.47 372,713 +1.61(+1.51%)
Apr 15, 2014 106.63 106.97 105.67 106.86 487,952 -0.46(-0.43%)
Apr 14, 2014 107.18 107.70 106.73 107.32 497,407 +2.43(+2.32%)
Apr 11, 2014 104.30 105.74 104.05 104.89 912,782 +1.50(+1.45%)
Apr 10, 2014 105.07 105.28 103.38 103.39 1,535,190 -4.34(-4.03%)
Apr 09, 2014 106.90 107.83 106.67 107.73 1,117,506 -1.37(-1.26%)
Apr 08, 2014 109.10 109.34 108.63 109.10 611,915 -2.29(-2.06%)
Apr 07, 2014 111.51 111.76 110.84 111.39 401,810 +0.13(+0.12%)
Apr 04, 2014 112.22 112.60 111.03 111.26 598,392 -1.60(-1.42%)
Apr 03, 2014 112.93 113.59 112.54 112.86 453,245 -0.58(-0.51%)
Apr 02, 2014 113.36 113.50 112.70 113.44 351,097 +0.22(+0.19%)
Apr 01, 2014 112.95 113.34 112.81 113.22 539,173 +0.32(+0.28%)
Mar 31, 2014 113.10 113.49 112.55 112.90 480,999 +0.07(+0.06%)
Mar 28, 2014 113.42 113.72 112.57 112.83 539,436 +1.25(+1.12%)
Mar 27, 2014 111.90 112.00 111.31 111.58 558,970 +1.05(+0.95%)
Mar 26, 2014 110.94 111.98 110.25 110.53 858,377 +2.07(+1.91%)
Mar 25, 2014 108.92 109.31 108.30 108.46 349,316 +0.52(+0.48%)
Mar 24, 2014 108.30 108.44 107.19 107.94 362,498 +0.57(+0.53%)
Mar 21, 2014 107.65 108.43 107.34 107.37 413,222 -0.24(-0.22%)
Mar 20, 2014 106.55 107.73 106.31 107.61 668,120 -1.07(-0.98%)
Mar 19, 2014 109.20 109.74 108.16 108.68 513,278 -1.15(-1.05%)
Mar 18, 2014 109.45 110.27 109.34 109.83 318,963 -0.84(-0.76%)
Mar 17, 2014 110.07 110.81 109.93 110.67 438,440 +1.91(+1.76%)
Mar 14, 2014 109.07 109.43 108.49 108.76 753,208 -1.45(-1.32%)
Mar 13, 2014 111.49 111.78 109.68 110.21 396,119 -1.09(-0.98%)
Mar 12, 2014 111.28 111.64 110.57 111.30 483,922 -1.16(-1.03%)
Mar 11, 2014 113.21 113.43 112.41 112.46 224,106 -0.88(-0.78%)
Mar 10, 2014 113.61 113.80 113.00 113.34 235,500 -0.62(-0.54%)
Mar 07, 2014 114.80 114.97 113.80 113.96 309,020 -0.69(-0.60%)
Mar 06, 2014 114.80 114.95 114.54 114.65 392,150 +1.39(+1.23%)
Mar 05, 2014 113.18 113.74 112.83 113.26 621,904 -1.95(-1.69%)
Mar 04, 2014 114.83 115.28 114.66 115.21 286,538 +1.61(+1.42%)
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.