Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 115.19 115.69 114.80 114.95 194,880 -0.03(-0.02%)
Apr 27, 2018 115.31 115.53 114.89 114.97 133,264 -0.53(-0.46%)
Apr 26, 2018 115.31 115.73 115.06 115.50 120,601 +0.45(+0.39%)
Apr 25, 2018 114.73 115.20 114.56 115.05 206,875 +1.43(+1.26%)
Apr 24, 2018 114.53 114.65 113.28 113.62 165,941 +0.35(+0.31%)
Apr 23, 2018 113.52 113.53 112.98 113.27 134,036 -0.14(-0.12%)
Apr 20, 2018 113.16 113.51 113.03 113.41 244,550 +0.65(+0.58%)
Apr 19, 2018 113.02 113.02 112.33 112.76 168,822 -0.51(-0.45%)
Apr 18, 2018 113.62 113.76 113.23 113.27 227,317 -0.24(-0.21%)
Apr 17, 2018 113.19 113.57 112.78 113.51 198,349 +0.46(+0.40%)
Apr 16, 2018 113.35 113.51 112.95 113.05 156,363 +0.25(+0.23%)
Apr 13, 2018 113.08 113.16 112.52 112.80 101,430 -0.09(-0.08%)
Apr 12, 2018 112.84 113.22 112.59 112.88 153,316 +0.72(+0.64%)
Apr 11, 2018 112.34 112.80 112.08 112.16 176,606 -0.39(-0.35%)
Apr 10, 2018 112.31 112.80 112.12 112.56 358,061 +1.83(+1.66%)
Apr 09, 2018 110.80 111.65 110.34 110.72 265,674 +0.70(+0.64%)
Apr 06, 2018 110.68 111.02 109.21 110.02 479,322 -1.78(-1.59%)
Apr 05, 2018 111.75 112.23 111.39 111.80 498,290 -0.32(-0.28%)
Apr 04, 2018 110.55 112.26 110.37 112.12 451,700 -0.52(-0.46%)
Apr 03, 2018 111.55 112.74 111.38 112.64 265,572 +1.55(+1.39%)
Apr 02, 2018 113.16 113.16 110.44 111.09 296,321 -3.32(-2.90%)
Mar 29, 2018 114.41 114.41 114.41 0 +0.88(+0.77%)
Mar 28, 2018 112.52 113.86 112.45 113.53 397,099 +3.09(+2.80%)
Mar 27, 2018 111.69 112.23 110.02 110.44 403,035 +0.63(+0.57%)
Mar 26, 2018 108.92 109.97 108.04 109.81 183,977 +2.42(+2.26%)
Mar 23, 2018 109.07 109.31 107.36 107.39 258,739 -2.17(-1.98%)
Mar 22, 2018 110.68 110.97 109.50 109.56 205,607 -1.95(-1.75%)
Mar 21, 2018 111.52 112.31 111.16 111.52 128,157 +0.03(+0.02%)
Mar 20, 2018 110.89 111.61 110.86 111.49 80,085 +1.22(+1.10%)
Mar 19, 2018 111.41 111.58 109.76 110.27 208,195 -1.79(-1.59%)
Mar 16, 2018 112.20 112.49 112.05 112.06 105,926 -0.41(-0.37%)
Mar 15, 2018 112.62 113.00 112.08 112.47 118,746 +0.34(+0.30%)
Mar 14, 2018 113.18 113.18 112.02 112.14 134,613 +0.00(+0.00%)
Mar 13, 2018 112.70 113.14 111.85 112.14 201,922 -0.29(-0.26%)
Mar 12, 2018 112.17 113.00 112.17 112.43 166,929 +0.55(+0.49%)
Mar 09, 2018 110.94 112.25 110.29 111.88 548,427 +0.12(+0.11%)
Mar 08, 2018 111.45 111.97 111.04 111.76 271,017 -0.22(-0.20%)
Mar 07, 2018 112.14 110.76 111.98 329,429 -1.31(-1.16%)
Mar 06, 2018 113.58 113.72 112.77 113.29 226,044 +0.31(+0.28%)
Mar 05, 2018 111.53 113.36 111.24 112.98 187,212 +0.34(+0.30%)
Mar 02, 2018 111.42 112.77 110.93 112.64 248,385 +0.17(+0.15%)
Mar 01, 2018 115.14 115.21 111.70 112.47 514,926 -3.63(-3.13%)
Feb 28, 2018 117.46 117.50 116.08 116.10 154,544 -1.23(-1.05%)
Feb 27, 2018 118.80 118.99 117.33 117.34 174,811 -2.07(-1.73%)
Feb 26, 2018 118.49 119.52 118.22 119.41 145,600 +1.21(+1.02%)
Feb 23, 2018 117.37 118.24 117.08 118.20 118,163 +1.55(+1.33%)
Feb 22, 2018 116.65 171,645 +0.37(+0.32%)
Feb 21, 2018 117.16 117.75 116.28 116.28 167,265 -0.91(-0.77%)
Feb 20, 2018 117.05 117.66 116.79 117.18 149,365 -0.30(-0.26%)
Feb 16, 2018 117.48 117.48 117.48 0 +0.79(+0.68%)
Feb 15, 2018 116.45 116.66 115.97 116.69 253,305 -0.16(-0.14%)
Feb 14, 2018 114.50 116.95 114.00 116.85 304,454 +0.37(+0.32%)
Feb 13, 2018 115.67 116.70 115.41 116.48 347,899 -3.21(-2.68%)
Feb 12, 2018 118.83 120.02 117.99 119.69 293,426 +1.89(+1.60%)
Feb 09, 2018 118.31 118.73 114.75 117.80 502,039 +1.85(+1.59%)
Feb 08, 2018 119.21 119.29 115.97 115.96 449,436 -2.11(-1.79%)
Feb 07, 2018 118.47 119.71 118.04 118.07 252,493 -1.62(-1.36%)
Feb 06, 2018 115.89 120.31 114.94 119.69 595,049 +5.37(+4.70%)
Feb 05, 2018 116.88 117.28 113.27 114.32 363,847 -3.53(-2.99%)
Feb 02, 2018 119.81 119.89 117.82 117.85 293,530 -1.88(-1.57%)
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.