Toyota Motor Corp Ltd Ord ADR (NY: TM )

178.55 USD +2.28 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 105.03 105.29 104.66 105.02 169,418 +0.68(+0.65%)
Jun 29, 2017 105.12 105.12 103.84 104.34 182,730 -0.97(-0.92%)
Jun 28, 2017 104.99 105.35 104.77 105.31 193,633 +0.77(+0.74%)
Jun 27, 2017 104.98 105.03 104.48 104.54 218,944 -0.44(-0.42%)
Jun 26, 2017 105.25 105.55 104.97 104.98 157,431 -0.26(-0.25%)
Jun 23, 2017 105.16 105.28 105.02 105.24 106,361 -0.25(-0.24%)
Jun 22, 2017 105.38 105.64 105.32 105.49 229,336 +0.93(+0.89%)
Jun 21, 2017 104.88 104.88 104.45 104.56 211,323 +0.74(+0.71%)
Jun 20, 2017 104.50 104.55 103.62 103.82 301,330 -0.88(-0.84%)
Jun 19, 2017 104.60 104.71 104.37 104.70 232,843 -0.20(-0.19%)
Jun 16, 2017 104.99 104.99 104.58 104.90 299,249 -0.88(-0.83%)
Jun 15, 2017 105.49 106.04 105.30 105.78 350,653 -0.92(-0.86%)
Jun 14, 2017 107.13 107.17 106.36 106.70 149,330 -0.71(-0.66%)
Jun 13, 2017 106.93 107.41 106.70 107.41 952,803 +0.96(+0.90%)
Jun 12, 2017 106.23 106.66 106.11 106.45 388,586 +0.71(+0.67%)
Jun 09, 2017 105.71 106.27 105.35 105.74 275,276 -0.04(-0.04%)
Jun 08, 2017 106.50 106.65 105.51 105.78 433,390 -1.75(-1.63%)
Jun 07, 2017 107.88 107.98 107.40 107.53 127,137 -0.27(-0.25%)
Jun 06, 2017 107.54 108.03 107.53 107.80 205,521 +0.04(+0.04%)
Jun 05, 2017 107.93 108.23 107.50 107.76 181,845 -1.61(-1.47%)
Jun 02, 2017 109.04 109.62 108.87 109.37 274,772 +0.97(+0.89%)
Jun 01, 2017 107.84 108.42 107.74 108.40 170,476 +0.86(+0.80%)
May 31, 2017 107.37 107.71 106.75 107.54 185,531 -0.34(-0.32%)
May 30, 2017 107.20 108.11 107.15 107.88 193,843 +0.78(+0.73%)
May 26, 2017 106.78 107.10 106.60 107.10 157,129 -0.20(-0.19%)
May 25, 2017 107.26 107.54 107.11 107.30 179,869 -0.02(-0.02%)
May 24, 2017 107.50 107.65 106.95 107.32 152,412 -0.76(-0.70%)
May 23, 2017 108.00 108.43 108.00 108.08 229,787 +0.58(+0.54%)
May 22, 2017 107.35 107.96 107.20 107.50 330,670 -0.06(-0.06%)
May 19, 2017 107.10 107.80 107.10 107.56 177,821 +0.79(+0.74%)
May 18, 2017 105.89 107.00 105.84 106.77 211,386 +0.98(+0.93%)
May 17, 2017 106.83 107.35 105.72 105.79 259,002 -1.13(-1.06%)
May 16, 2017 107.10 107.36 106.65 106.92 276,855 +0.51(+0.48%)
May 15, 2017 106.52 106.56 106.10 106.41 299,975 -0.05(-0.05%)
May 12, 2017 106.17 106.63 106.17 106.46 277,035 -0.38(-0.36%)
May 11, 2017 106.74 106.92 106.31 106.84 283,541 +1.03(+0.97%)
May 10, 2017 106.29 106.35 105.69 105.81 441,499 -2.65(-2.44%)
May 09, 2017 109.04 109.13 108.36 108.46 235,262 -1.73(-1.57%)
May 08, 2017 110.00 110.35 109.99 110.19 170,715 +0.28(+0.25%)
May 05, 2017 109.24 109.94 109.13 109.91 220,021 +0.75(+0.69%)
May 04, 2017 109.27 109.27 108.44 109.16 152,439 +0.29(+0.27%)
May 03, 2017 108.47 109.04 108.32 108.87 368,597 -0.37(-0.34%)
May 02, 2017 109.52 109.68 109.07 109.24 267,958 +0.94(+0.87%)
May 01, 2017 108.29 108.42 108.09 108.30 109,130 +0.16(+0.15%)
Apr 28, 2017 108.35 108.59 108.07 108.14 227,026 -1.27(-1.16%)
Apr 27, 2017 109.80 109.90 109.20 109.41 213,768 -0.50(-0.45%)
Apr 26, 2017 109.92 110.33 109.80 109.91 409,953 +1.19(+1.09%)
Apr 25, 2017 108.61 108.94 108.55 108.72 310,687 +1.73(+1.62%)
Apr 24, 2017 107.19 107.26 106.70 106.99 257,511 +0.41(+0.38%)
Apr 21, 2017 106.85 107.24 106.46 106.58 226,085 +0.58(+0.55%)
Apr 20, 2017 105.66 106.16 105.64 106.00 234,556 +1.38(+1.32%)
Apr 19, 2017 105.00 105.11 104.50 104.62 214,012 -0.70(-0.66%)
Apr 18, 2017 105.62 105.66 105.08 105.32 199,787 -0.80(-0.75%)
Apr 17, 2017 105.93 106.21 105.70 106.12 361,938 +1.94(+1.86%)
Apr 13, 2017 105.13 105.15 104.17 104.18 346,156 -1.26(-1.19%)
Apr 12, 2017 105.99 105.99 105.40 105.44 311,479 -0.96(-0.90%)
Apr 11, 2017 106.77 106.79 106.06 106.40 419,350 +0.42(+0.40%)
Apr 10, 2017 106.11 106.48 105.82 105.98 379,490 +0.07(+0.07%)
Apr 07, 2017 105.76 106.10 105.62 105.91 233,696 +0.41(+0.39%)
Apr 06, 2017 105.68 105.89 105.34 105.50 392,238 -0.64(-0.60%)
Apr 05, 2017 107.03 107.03 106.06 106.14 533,853 -1.87(-1.73%)
Apr 04, 2017 108.06 108.35 107.87 108.01 336,433 -0.51(-0.47%)
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.