Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.84 -1.43 (-0.96%)
Streaming Delayed Price Updated: 9:55 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 96.24 97.34 96.02 96.90 450,203 +0.06(+0.06%)
Sep 29, 2016 97.30 97.56 96.65 96.85 478,648 -1.37(-1.39%)
Sep 28, 2016 97.98 98.32 97.26 98.22 225,204 +0.90(+0.93%)
Sep 27, 2016 97.54 97.54 96.88 97.31 393,823 +1.00(+1.04%)
Sep 26, 2016 96.11 96.49 95.82 96.31 385,674 -0.46(-0.48%)
Sep 23, 2016 96.74 96.96 96.44 96.77 489,030 -2.58(-2.60%)
Sep 22, 2016 99.38 99.66 98.97 99.35 617,291 +1.11(+1.13%)
Sep 21, 2016 98.39 98.86 97.06 98.24 489,601 +2.46(+2.57%)
Sep 20, 2016 96.10 96.24 95.67 95.78 237,622 +1.14(+1.21%)
Sep 19, 2016 94.79 95.43 94.56 94.64 268,988 +0.36(+0.38%)
Sep 16, 2016 94.48 94.75 94.07 94.28 729,790 -2.91(-3.00%)
Sep 15, 2016 96.24 97.35 96.08 97.19 273,488 +0.59(+0.61%)
Sep 14, 2016 96.93 96.93 96.48 96.60 354,776 -1.12(-1.14%)
Sep 13, 2016 98.15 98.55 97.35 97.72 425,601 -1.27(-1.28%)
Sep 12, 2016 97.59 99.10 97.59 98.98 298,524 +1.39(+1.42%)
Sep 09, 2016 98.69 98.82 97.58 97.59 450,563 -1.93(-1.94%)
Sep 08, 2016 99.34 99.74 99.23 99.52 199,955 +0.22(+0.22%)
Sep 07, 2016 99.82 100.17 99.18 99.30 326,777 +0.06(+0.06%)
Sep 06, 2016 99.11 99.31 98.76 99.25 355,711 -1.16(-1.16%)
Sep 02, 2016 99.94 100.41 100.41 100.41 382,271 +0.87(+0.88%)
Sep 01, 2016 100.00 100.34 99.16 99.53 414,762 +0.32(+0.32%)
Aug 31, 2016 99.67 99.82 98.73 99.21 480,632 -0.50(-0.50%)
Aug 30, 2016 99.71 99.85 99.47 99.71 206,129 +0.74(+0.75%)
Aug 29, 2016 98.71 99.06 98.70 98.97 250,010 +1.41(+1.45%)
Aug 26, 2016 97.27 98.13 97.02 97.56 492,984 -1.37(-1.39%)
Aug 25, 2016 99.32 99.48 98.87 98.93 430,449 -0.50(-0.50%)
Aug 24, 2016 99.99 100.15 99.29 99.43 448,057 +0.90(+0.92%)
Aug 23, 2016 98.92 99.02 98.53 98.53 206,539 -0.64(-0.65%)
Aug 22, 2016 98.95 99.32 98.86 99.17 403,965 +0.79(+0.80%)
Aug 19, 2016 98.26 98.57 98.20 98.38 433,811 +0.56(+0.57%)
Aug 18, 2016 97.25 98.00 97.25 97.82 942,552 -0.21(-0.22%)
Aug 17, 2016 97.49 98.05 97.48 98.04 652,791 +1.58(+1.64%)
Aug 16, 2016 96.23 96.81 96.06 96.46 269,461 -0.25(-0.26%)
Aug 15, 2016 96.64 96.96 96.64 96.70 146,086 -0.17(-0.18%)
Aug 12, 2016 96.70 97.20 96.61 96.88 291,693 +0.02(+0.02%)
Aug 11, 2016 96.42 97.00 96.33 96.86 321,863 +0.67(+0.70%)
Aug 10, 2016 96.24 96.51 96.14 96.19 232,674 -0.39(-0.40%)
Aug 09, 2016 96.58 96.64 95.97 96.57 415,984 +0.01(+0.01%)
Aug 08, 2016 97.16 97.48 96.47 96.56 812,119 +1.19(+1.25%)
Aug 05, 2016 95.27 95.59 94.92 95.37 733,078 +3.00(+3.25%)
Aug 04, 2016 92.34 92.51 91.55 92.37 1,103,173 +1.84(+2.04%)
Aug 03, 2016 90.31 90.53 89.95 90.53 435,236 +0.08(+0.09%)
Aug 02, 2016 90.75 91.07 89.71 90.45 650,175 -1.04(-1.13%)
Aug 01, 2016 92.21 92.28 91.28 91.48 541,189 -0.30(-0.33%)
Jul 29, 2016 92.46 92.76 91.19 91.79 919,836 +0.69(+0.76%)
Jul 28, 2016 91.47 91.56 90.39 91.09 729,565 +0.16(+0.17%)
Jul 27, 2016 91.63 91.67 90.53 90.94 467,857 +0.80(+0.89%)
Jul 26, 2016 89.84 90.28 89.79 90.14 240,962 -0.07(-0.07%)
Jul 25, 2016 90.39 90.58 90.16 90.21 249,644 +0.00(+0.00%)
Jul 22, 2016 90.16 90.37 90.06 90.21 250,548 +0.67(+0.75%)
Jul 21, 2016 89.78 90.04 89.38 89.53 356,071 -0.36(-0.40%)
Jul 20, 2016 89.56 89.98 89.42 89.89 234,543 +0.61(+0.68%)
Jul 19, 2016 89.38 89.40 88.93 89.29 268,108 -0.37(-0.41%)
Jul 18, 2016 89.38 89.80 89.27 89.66 284,352 +0.16(+0.17%)
Jul 15, 2016 89.60 89.76 89.27 89.50 427,193 +0.69(+0.78%)
Jul 14, 2016 89.15 89.16 88.68 88.81 360,863 +0.10(+0.11%)
Jul 13, 2016 88.91 89.23 88.22 88.71 653,134 +1.09(+1.24%)
Jul 12, 2016 87.80 88.23 87.60 87.62 555,301 +0.72(+0.83%)
Jul 11, 2016 86.29 87.08 86.23 86.90 825,954 +2.95(+3.52%)
Jul 08, 2016 83.24 84.02 82.73 83.95 453,268 +1.22(+1.47%)
Jul 07, 2016 82.63 82.94 82.29 82.73 514,642 +0.67(+0.81%)
Jul 06, 2016 81.72 82.12 81.00 82.06 515,452 +0.49(+0.60%)
Jul 05, 2016 81.94 81.98 81.34 81.57 609,787 -0.38(-0.46%)
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.