Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.21 -3.32 (-2.27%)
Streaming Delayed Price Updated: 12:55 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 94.85 94.89 94.34 94.47 234,761 -0.91(-0.95%)
Feb 27, 2017 94.94 95.41 94.91 95.39 216,370 +0.39(+0.41%)
Feb 24, 2017 95.10 95.21 94.76 94.99 215,553 -0.68(-0.72%)
Feb 23, 2017 95.75 95.93 95.50 95.68 217,517 +0.16(+0.17%)
Feb 22, 2017 95.36 95.56 95.24 95.52 223,905 +0.08(+0.09%)
Feb 21, 2017 95.25 95.68 95.03 95.44 322,753 +0.50(+0.53%)
Feb 17, 2017 94.93 94.93 94.93 0 +0.29(+0.31%)
Feb 16, 2017 94.52 94.86 94.42 94.64 234,699 -0.22(-0.23%)
Feb 15, 2017 94.95 94.95 94.62 94.86 226,495 -0.72(-0.75%)
Feb 14, 2017 95.47 95.59 94.98 95.58 277,783 +0.28(+0.30%)
Feb 13, 2017 95.24 95.60 95.09 95.29 495,388 +1.04(+1.10%)
Feb 10, 2017 93.97 94.47 93.93 94.26 451,421 +0.81(+0.87%)
Feb 09, 2017 93.36 93.51 92.78 93.45 533,449 -1.13(-1.19%)
Feb 08, 2017 94.69 94.24 94.58 298,008 +0.19(+0.20%)
Feb 07, 2017 94.77 94.78 94.12 94.38 412,435 -0.23(-0.24%)
Feb 06, 2017 95.35 95.59 94.14 94.61 524,490 -1.51(-1.57%)
Feb 03, 2017 95.77 96.40 95.76 96.12 224,611 +0.49(+0.52%)
Feb 02, 2017 95.77 95.82 95.16 95.63 298,002 -0.61(-0.63%)
Feb 01, 2017 96.72 96.98 96.05 96.24 388,291 -0.41(-0.42%)
Jan 31, 2017 97.03 97.16 96.08 96.65 382,032 -0.27(-0.28%)
Jan 30, 2017 97.16 97.34 96.55 96.91 190,670 -0.52(-0.53%)
Jan 27, 2017 97.76 97.76 97.27 97.43 235,612 -1.91(-1.92%)
Jan 26, 2017 99.72 100.19 99.33 99.34 218,496 -0.07(-0.07%)
Jan 25, 2017 99.04 99.60 98.96 99.41 279,242 +1.19(+1.21%)
Jan 24, 2017 97.61 98.46 97.43 98.22 364,350 -0.54(-0.55%)
Jan 23, 2017 98.90 98.90 98.32 98.77 165,700 -0.53(-0.53%)
Jan 20, 2017 99.46 99.69 99.08 99.29 146,830 -0.33(-0.33%)
Jan 19, 2017 99.83 100.15 99.27 99.62 125,286 +0.43(+0.44%)
Jan 18, 2017 99.12 99.35 98.96 99.18 165,921 +0.32(+0.32%)
Jan 17, 2017 99.23 99.33 98.67 98.87 228,223 -1.17(-1.17%)
Jan 13, 2017 100.04 100.04 100.04 0 +0.14(+0.14%)
Jan 12, 2017 99.89 100.14 98.83 99.89 261,963 -0.23(-0.22%)
Jan 11, 2017 99.43 100.12 99.43 100.12 227,258 +0.12(+0.13%)
Jan 10, 2017 99.43 100.24 99.18 99.99 256,741 +0.02(+0.02%)
Jan 09, 2017 99.76 100.16 99.75 99.98 162,594 -0.33(-0.32%)
Jan 06, 2017 100.06 100.39 99.70 100.30 205,470 -0.26(-0.26%)
Jan 05, 2017 101.19 101.36 100.46 100.56 627,853 -0.63(-0.62%)
Jan 04, 2017 100.42 101.27 100.31 101.19 300,137 +2.20(+2.23%)
Jan 03, 2017 98.67 99.08 98.38 98.98 244,304 +1.13(+1.15%)
Dec 30, 2016 97.86 97.86 97.86 0 +0.13(+0.14%)
Dec 29, 2016 97.93 98.22 97.51 97.72 217,565 -1.15(-1.17%)
Dec 28, 2016 99.33 99.54 98.86 98.88 126,522 -0.81(-0.81%)
Dec 27, 2016 99.74 100.16 99.39 99.69 280,880 -1.26(-1.25%)
Dec 23, 2016 100.95 100.95 100.95 0 +0.20(+0.20%)
Dec 22, 2016 100.78 100.95 100.59 100.75 125,405 -0.38(-0.37%)
Dec 21, 2016 101.32 101.40 101.03 101.12 104,757 -0.47(-0.46%)
Dec 20, 2016 101.33 101.91 101.24 101.59 308,830 -0.14(-0.14%)
Dec 19, 2016 101.30 102.06 101.23 101.73 205,902 +0.70(+0.69%)
Dec 16, 2016 100.92 101.41 100.79 101.03 244,111 -0.82(-0.80%)
Dec 15, 2016 101.80 102.04 101.61 101.85 253,016 +0.77(+0.76%)
Dec 14, 2016 101.82 102.24 101.01 101.08 193,099 -1.68(-1.63%)
Dec 13, 2016 102.05 102.85 102.01 102.76 241,787 +1.01(+0.99%)
Dec 12, 2016 101.70 102.24 101.36 101.75 296,411 -0.94(-0.91%)
Dec 09, 2016 102.54 102.82 102.37 102.68 349,927 +0.14(+0.14%)
Dec 08, 2016 102.74 102.84 102.31 102.54 516,179 +1.13(+1.11%)
Dec 07, 2016 99.89 101.67 99.89 101.41 363,747 +2.99(+3.04%)
Dec 06, 2016 98.06 98.46 97.86 98.42 160,401 +0.27(+0.27%)
Dec 05, 2016 97.97 98.59 97.94 98.16 187,955 +0.61(+0.62%)
Dec 02, 2016 97.66 97.93 97.44 97.55 228,612 -0.78(-0.80%)
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.