Toyota Motor Corp Ltd Ord ADR (NY: TM )

155.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 119.13 119.26 118.19 118.38 243,238 -2.39(-1.98%)
Aug 28, 2015 121.02 121.61 120.33 120.77 285,764 +1.20(+1.00%)
Aug 27, 2015 118.67 119.88 118.32 119.57 399,584 +1.73(+1.47%)
Aug 26, 2015 116.80 117.95 115.06 117.84 393,625 +4.47(+3.94%)
Aug 25, 2015 117.71 117.71 113.37 113.37 576,756 -0.15(-0.13%)
Aug 24, 2015 110.23 116.05 105.00 113.52 1,009,999 -5.53(-4.65%)
Aug 21, 2015 122.10 122.46 118.91 119.05 504,656 -3.45(-2.82%)
Aug 20, 2015 124.54 124.54 122.45 122.50 536,631 -3.54(-2.81%)
Aug 19, 2015 126.39 127.01 125.67 126.04 286,476 -1.83(-1.43%)
Aug 18, 2015 127.61 128.07 127.44 127.87 186,009 +0.00(+0.00%)
Aug 17, 2015 127.50 127.99 127.10 127.87 156,581 -0.32(-0.25%)
Aug 14, 2015 127.79 128.24 127.58 128.19 130,602 +0.40(+0.31%)
Aug 13, 2015 127.15 128.15 126.86 127.79 188,659 +0.37(+0.29%)
Aug 12, 2015 127.29 127.69 126.03 127.42 767,990 -1.59(-1.23%)
Aug 11, 2015 129.65 129.65 128.69 129.01 236,129 -2.08(-1.59%)
Aug 10, 2015 130.50 131.43 130.07 131.09 300,874 +1.14(+0.88%)
Aug 07, 2015 129.86 130.00 129.52 129.95 163,880 +1.14(+0.89%)
Aug 06, 2015 128.96 129.45 128.65 128.81 278,831 +0.50(+0.39%)
Aug 05, 2015 128.66 128.98 128.17 128.31 476,452 -1.54(-1.19%)
Aug 04, 2015 131.37 131.39 128.38 129.85 515,087 -3.33(-2.50%)
Aug 03, 2015 132.44 133.39 132.02 133.18 315,832 -0.28(-0.21%)
Jul 31, 2015 133.51 133.71 133.05 133.46 226,744 +1.19(+0.90%)
Jul 30, 2015 132.00 132.43 131.25 132.27 271,031 -0.30(-0.23%)
Jul 29, 2015 131.71 132.84 131.60 132.57 212,501 +0.73(+0.55%)
Jul 28, 2015 131.08 131.92 130.37 131.84 383,458 +0.05(+0.04%)
Jul 27, 2015 131.50 131.87 131.21 131.79 187,682 -0.76(-0.57%)
Jul 24, 2015 133.62 133.89 132.32 132.55 130,197 -0.70(-0.53%)
Jul 23, 2015 133.69 133.92 133.08 133.25 196,384 -0.74(-0.55%)
Jul 22, 2015 133.80 134.43 133.80 133.99 196,366 -0.57(-0.42%)
Jul 21, 2015 134.91 135.03 134.15 134.56 200,481 -0.98(-0.72%)
Jul 20, 2015 135.79 136.11 135.41 135.54 353,593 +0.18(+0.13%)
Jul 17, 2015 134.70 135.49 134.70 135.36 186,120 -0.41(-0.30%)
Jul 16, 2015 136.24 136.39 135.66 135.77 441,314 +1.78(+1.33%)
Jul 15, 2015 134.07 134.62 133.79 133.99 294,054 +0.54(+0.40%)
Jul 14, 2015 133.13 133.70 132.93 133.45 195,519 +0.01(+0.01%)
Jul 13, 2015 133.02 133.62 133.02 133.44 214,879 +1.92(+1.46%)
Jul 10, 2015 130.56 131.87 129.92 131.52 402,190 +2.49(+1.93%)
Jul 09, 2015 130.16 130.53 128.93 129.03 187,339 +0.92(+0.72%)
Jul 08, 2015 130.11 130.14 127.94 128.11 717,295 -4.27(-3.23%)
Jul 07, 2015 132.26 132.54 130.75 132.38 288,620 -0.35(-0.26%)
Jul 06, 2015 132.25 133.10 132.13 132.73 132,028 -0.02(-0.02%)
Jul 02, 2015 132.72 132.75 132.75 132.75 276,800 -0.85(-0.64%)
Jul 01, 2015 133.72 133.84 133.14 133.60 157,147 -0.15(-0.11%)
Jun 30, 2015 134.22 134.48 133.55 133.75 216,253 +1.30(+0.98%)
Jun 29, 2015 134.10 134.13 132.40 132.45 191,143 -3.01(-2.22%)
Jun 26, 2015 135.34 135.88 135.15 135.46 139,510 +0.59(+0.44%)
Jun 25, 2015 135.35 135.51 134.85 134.87 180,840 -0.53(-0.39%)
Jun 24, 2015 136.01 136.01 135.33 135.40 149,017 -1.70(-1.24%)
Jun 23, 2015 136.95 137.25 136.79 137.10 270,459 +1.62(+1.20%)
Jun 22, 2015 135.16 136.35 135.16 135.48 263,107 +1.46(+1.09%)
Jun 19, 2015 134.48 134.62 133.94 134.02 179,836 -0.46(-0.34%)
Jun 18, 2015 133.50 134.84 133.50 134.48 247,053 -0.39(-0.29%)
Jun 17, 2015 134.31 135.09 133.75 134.87 344,885 -1.19(-0.87%)
Jun 16, 2015 135.70 136.17 135.51 136.06 179,288 +0.55(+0.41%)
Jun 15, 2015 135.20 135.80 135.17 135.51 292,732 +0.02(+0.01%)
Jun 12, 2015 135.45 135.87 135.09 135.49 191,385 +0.31(+0.23%)
Jun 11, 2015 135.24 135.51 134.90 135.18 152,569 +0.94(+0.70%)
Jun 10, 2015 133.84 134.59 133.73 134.24 166,157 +1.94(+1.47%)
Jun 09, 2015 132.50 132.74 131.92 132.30 236,341 -0.85(-0.64%)
Jun 08, 2015 133.58 133.90 132.62 133.15 304,908 -2.36(-1.74%)
Jun 05, 2015 135.99 135.99 135.26 135.51 168,008 -1.34(-0.98%)
Jun 04, 2015 136.93 137.53 136.63 136.85 230,952 -0.59(-0.43%)
Jun 03, 2015 137.51 137.88 137.00 137.44 241,216 +0.87(+0.64%)
Jun 02, 2015 136.74 137.15 136.47 136.57 275,901 -0.67(-0.49%)
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.