Toyota Motor Corp Ltd Ord ADR (NY: TM )

154.17 -1.50 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 114.50 114.32 114.32 114.32 170,300 -0.11(-0.10%)
Aug 28, 2014 114.60 114.90 114.07 114.43 281,282 -0.48(-0.42%)
Aug 27, 2014 115.10 115.19 114.76 114.91 268,831 -0.17(-0.15%)
Aug 26, 2014 115.13 115.54 114.92 115.08 250,964 +0.21(+0.18%)
Aug 25, 2014 114.77 115.15 114.66 114.87 238,886 +0.78(+0.68%)
Aug 22, 2014 114.78 114.78 113.94 114.09 476,990 -1.69(-1.46%)
Aug 21, 2014 115.75 116.25 115.73 115.78 263,917 +0.08(+0.07%)
Aug 20, 2014 115.62 115.88 115.20 115.70 319,909 -1.25(-1.07%)
Aug 19, 2014 117.10 117.21 116.95 116.95 221,878 -0.26(-0.22%)
Aug 18, 2014 117.01 117.47 117.01 117.21 156,882 +0.32(+0.27%)
Aug 15, 2014 117.25 117.38 116.27 116.89 220,267 -0.85(-0.72%)
Aug 14, 2014 117.47 117.79 117.47 117.74 181,474 -0.19(-0.16%)
Aug 13, 2014 117.85 118.33 117.77 117.93 217,832 +0.69(+0.59%)
Aug 12, 2014 117.07 117.55 116.83 117.24 242,541 +0.48(+0.41%)
Aug 11, 2014 116.73 117.20 116.50 116.76 264,818 -0.87(-0.74%)
Aug 08, 2014 116.64 117.34 116.15 117.63 254,436 +0.95(+0.81%)
Aug 07, 2014 117.46 118.08 116.43 116.68 260,439 +0.07(+0.06%)
Aug 06, 2014 116.13 116.76 115.43 116.61 429,422 -2.42(-2.03%)
Aug 05, 2014 119.01 119.82 118.51 119.03 359,871 +0.91(+0.77%)
Aug 04, 2014 117.93 118.33 117.62 118.12 131,259 +0.53(+0.45%)
Aug 01, 2014 117.71 118.08 117.29 117.59 206,880 -0.40(-0.34%)
Jul 31, 2014 119.31 119.71 117.94 117.99 290,856 -2.05(-1.71%)
Jul 30, 2014 120.52 120.52 119.54 120.04 293,059 -0.54(-0.45%)
Jul 29, 2014 120.59 121.46 120.50 120.58 399,224 +0.00(+0.00%)
Jul 28, 2014 119.96 120.76 119.75 120.58 172,782 +0.95(+0.79%)
Jul 25, 2014 119.92 120.00 119.32 119.63 140,159 +0.25(+0.21%)
Jul 24, 2014 119.61 119.99 119.37 119.38 152,615 -0.05(-0.04%)
Jul 23, 2014 119.39 119.65 119.05 119.43 171,208 +0.25(+0.21%)
Jul 22, 2014 118.72 119.42 118.72 119.18 117,655 +0.52(+0.44%)
Jul 21, 2014 118.69 119.00 118.03 118.66 143,856 -0.24(-0.20%)
Jul 18, 2014 118.84 118.98 118.35 118.90 207,982 +0.52(+0.44%)
Jul 17, 2014 119.20 119.48 118.20 118.38 244,726 -0.77(-0.65%)
Jul 16, 2014 119.40 119.52 119.11 119.15 181,157 +0.44(+0.37%)
Jul 15, 2014 119.00 119.09 118.33 118.71 187,696 -0.29(-0.24%)
Jul 14, 2014 119.37 119.49 118.89 119.00 166,822 +0.48(+0.40%)
Jul 11, 2014 118.41 118.80 118.12 118.52 347,304 +0.47(+0.40%)
Jul 10, 2014 117.48 118.39 116.61 118.05 466,739 -1.99(-1.66%)
Jul 09, 2014 119.80 120.29 119.00 120.04 292,266 -0.26(-0.22%)
Jul 08, 2014 121.16 120.94 119.63 120.30 343,415 -0.86(-0.71%)
Jul 07, 2014 121.25 121.80 120.86 121.16 328,725 -0.57(-0.47%)
Jul 03, 2014 121.35 121.73 121.73 121.73 195,900 -0.15(-0.12%)
Jul 02, 2014 122.34 122.35 121.63 121.88 223,539 -0.38(-0.31%)
Jul 01, 2014 121.43 122.28 121.35 122.26 500,984 +2.60(+2.17%)
Jun 30, 2014 119.75 119.88 119.44 119.66 505,030 +0.82(+0.69%)
Jun 27, 2014 118.71 118.94 118.47 118.84 353,306 +1.19(+1.01%)
Jun 26, 2014 118.00 118.00 117.29 117.65 195,647 +0.18(+0.15%)
Jun 25, 2014 116.91 117.52 116.63 117.47 208,587 +0.92(+0.79%)
Jun 24, 2014 117.26 117.39 116.50 116.55 219,568 -0.67(-0.57%)
Jun 23, 2014 117.10 117.29 116.70 117.22 233,772 -1.00(-0.85%)
Jun 20, 2014 118.21 118.42 117.72 118.22 513,556 +0.47(+0.40%)
Jun 19, 2014 117.50 118.07 117.03 117.75 660,337 +1.70(+1.46%)
Jun 18, 2014 114.84 116.22 114.64 116.05 360,449 +1.34(+1.17%)
Jun 17, 2014 115.13 115.24 114.51 114.71 221,974 +0.23(+0.20%)
Jun 16, 2014 114.27 114.66 113.90 114.48 225,235 +0.24(+0.21%)
Jun 13, 2014 114.12 114.36 114.00 114.24 185,200 -0.02(-0.02%)
Jun 12, 2014 114.78 115.29 114.11 114.26 292,368 +0.20(+0.18%)
Jun 11, 2014 114.06 114.47 113.78 114.06 207,004 +0.19(+0.17%)
Jun 10, 2014 113.68 114.10 113.38 113.87 348,856 -1.28(-1.11%)
Jun 06, 2014 114.62 115.46 114.52 115.15 370,853 +0.56(+0.49%)
Jun 05, 2014 114.20 114.80 113.82 114.59 318,459 +0.11(+0.10%)
Jun 04, 2014 114.51 114.66 113.39 114.48 558,141 -0.44(-0.38%)
Jun 03, 2014 114.16 115.03 114.16 114.92 593,396 +0.97(+0.85%)
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.