Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.19 -3.34 (-2.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 85.00 85.52 84.41 85.05 816,464 +2.32(+2.80%)
May 27, 2016 83.73 82.73 82.73 82.73 507,749 -1.38(-1.64%)
May 26, 2016 84.40 84.51 83.95 84.11 451,084 -0.29(-0.34%)
May 25, 2016 83.60 84.52 83.43 84.40 938,615 +1.63(+1.97%)
May 24, 2016 82.19 83.16 81.75 82.77 1,036,586 +0.90(+1.09%)
May 23, 2016 82.51 82.51 81.80 81.88 544,575 -0.87(-1.05%)
May 20, 2016 82.76 83.13 82.57 82.75 414,401 +0.82(+1.00%)
May 19, 2016 81.89 82.14 81.61 81.92 489,505 -1.58(-1.89%)
May 18, 2016 82.74 83.91 82.69 83.50 455,187 +0.76(+0.91%)
May 17, 2016 83.08 83.36 82.66 82.75 372,132 -0.17(-0.21%)
May 16, 2016 82.39 83.17 82.34 82.92 391,774 +0.85(+1.03%)
May 13, 2016 82.44 82.94 81.99 82.07 451,767 -1.31(-1.57%)
May 12, 2016 80.96 83.88 82.79 83.38 1,268,407 +2.42(+2.99%)
May 11, 2016 83.33 83.65 80.62 80.96 1,509,870 -5.25(-6.09%)
May 10, 2016 85.66 86.21 85.55 86.21 588,161 +1.82(+2.15%)
May 09, 2016 85.09 85.24 84.16 84.39 437,917 +0.53(+0.64%)
May 06, 2016 83.54 83.96 83.23 83.86 344,180 +0.57(+0.68%)
May 05, 2016 83.28 83.44 82.79 83.29 458,674 +0.53(+0.65%)
May 04, 2016 83.63 83.63 82.73 82.76 426,126 -0.68(-0.82%)
May 03, 2016 83.62 83.82 82.74 83.44 383,701 -0.84(-1.00%)
May 02, 2016 84.32 84.49 83.86 84.28 409,691 +0.63(+0.76%)
Apr 29, 2016 84.46 84.52 83.41 83.64 603,903 -1.04(-1.22%)
Apr 28, 2016 85.22 86.08 84.56 84.68 899,943 -2.80(-3.21%)
Apr 27, 2016 86.97 87.71 86.78 87.48 329,591 -0.78(-0.89%)
Apr 26, 2016 88.29 88.36 87.81 88.27 306,967 -0.02(-0.02%)
Apr 25, 2016 88.43 88.75 87.76 88.28 373,939 -0.09(-0.10%)
Apr 22, 2016 87.97 88.47 87.73 88.37 575,926 +1.65(+1.91%)
Apr 21, 2016 86.80 87.06 86.56 86.72 377,540 +0.49(+0.56%)
Apr 20, 2016 86.13 86.63 85.67 86.23 317,686 +0.12(+0.14%)
Apr 19, 2016 86.44 86.67 85.91 86.11 306,342 +1.10(+1.30%)
Apr 18, 2016 83.89 85.16 83.89 85.01 367,052 -0.26(-0.31%)
Apr 15, 2016 85.95 85.95 85.12 85.27 485,481 -1.05(-1.22%)
Apr 14, 2016 86.36 86.68 86.18 86.32 494,279 +0.58(+0.67%)
Apr 13, 2016 85.34 85.79 85.12 85.75 764,631 +2.20(+2.64%)
Apr 12, 2016 83.26 83.87 83.08 83.54 636,406 +2.59(+3.20%)
Apr 11, 2016 81.04 81.50 80.85 80.95 1,202,090 -1.83(-2.22%)
Apr 08, 2016 82.82 83.15 82.57 82.79 628,691 +1.97(+2.43%)
Apr 07, 2016 81.60 81.63 80.44 80.82 665,881 -1.02(-1.25%)
Apr 06, 2016 81.34 81.93 80.91 81.84 598,680 +0.63(+0.78%)
Apr 05, 2016 80.79 81.88 80.69 81.21 1,406,377 -2.17(-2.60%)
Apr 04, 2016 83.61 83.78 82.99 83.38 1,208,111 -1.78(-2.09%)
Apr 01, 2016 85.10 85.56 84.72 85.16 646,588 -2.29(-2.61%)
Mar 31, 2016 87.52 87.81 87.27 87.44 467,489 -1.05(-1.19%)
Mar 30, 2016 88.82 88.91 88.37 88.50 393,391 -0.62(-0.69%)
Mar 29, 2016 88.82 89.17 88.28 89.11 420,513 +1.38(+1.57%)
Mar 28, 2016 87.58 88.06 87.25 87.73 557,481 +1.91(+2.23%)
Mar 24, 2016 85.88 85.82 85.82 85.82 495,289 -1.44(-1.65%)
Mar 23, 2016 87.57 87.98 87.26 87.26 360,569 -0.40(-0.46%)
Mar 22, 2016 87.27 88.24 86.98 87.66 394,766 +1.18(+1.36%)
Mar 21, 2016 85.89 86.72 85.89 86.48 547,732 +0.44(+0.51%)
Mar 18, 2016 85.79 86.31 85.40 86.05 762,544 -1.07(-1.23%)
Mar 17, 2016 86.28 87.57 85.92 87.12 439,467 +0.31(+0.36%)
Mar 16, 2016 85.94 86.99 85.64 86.81 424,901 +0.26(+0.30%)
Mar 15, 2016 86.70 86.71 85.92 86.55 502,018 -1.40(-1.59%)
Mar 14, 2016 88.19 88.38 87.83 87.94 311,659 -0.25(-0.28%)
Mar 11, 2016 87.71 88.21 87.61 88.20 268,456 +1.76(+2.04%)
Mar 10, 2016 87.79 87.97 85.69 86.44 796,504 +0.67(+0.78%)
Mar 09, 2016 86.26 86.30 85.40 85.77 251,117 +0.35(+0.41%)
Mar 08, 2016 85.98 86.13 85.26 85.42 569,215 -1.69(-1.94%)
Mar 07, 2016 86.56 87.62 86.42 87.11 923,844 -1.32(-1.50%)
Mar 04, 2016 88.44 88.72 87.99 88.43 253,554 +0.79(+0.90%)
Mar 03, 2016 86.93 87.64 86.89 87.64 358,335 +1.28(+1.48%)
Mar 02, 2016 86.25 86.61 85.98 86.36 341,550 +0.47(+0.55%)
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.