Toyota Motor Corp Ltd Ord ADR (NY: TM )

141.51 +0.42 (+0.30%)
Streaming Delayed Price Updated: 2:04 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 110.83 111.25 110.53 110.68 187,845 -0.23(-0.21%)
Sep 27, 2018 111.08 111.57 110.71 110.91 169,839 +1.09(+1.00%)
Sep 26, 2018 109.65 109.96 109.09 109.82 308,885 +0.23(+0.21%)
Sep 25, 2018 109.98 110.23 109.50 109.59 193,586 +0.77(+0.71%)
Sep 24, 2018 109.12 109.40 108.58 108.82 134,371 -0.63(-0.58%)
Sep 21, 2018 109.39 109.65 109.09 109.45 129,788 -0.20(-0.18%)
Sep 20, 2018 110.07 110.48 109.43 109.65 154,992 -0.33(-0.30%)
Sep 19, 2018 109.68 110.27 109.68 109.98 149,203 +0.25(+0.23%)
Sep 18, 2018 109.15 109.96 109.06 109.72 304,157 +2.24(+2.08%)
Sep 17, 2018 107.65 107.96 107.42 107.49 167,900 +0.17(+0.16%)
Sep 14, 2018 107.69 107.79 107.12 107.31 149,843 +0.28(+0.26%)
Sep 13, 2018 106.85 107.42 106.71 107.03 170,841 +1.80(+1.71%)
Sep 12, 2018 105.14 105.59 104.99 105.23 125,885 -0.01(-0.01%)
Sep 11, 2018 105.37 105.39 104.89 105.24 196,253 +0.65(+0.62%)
Sep 10, 2018 104.92 105.01 104.56 104.59 119,214 -0.11(-0.10%)
Sep 07, 2018 104.92 105.11 104.45 104.70 217,187 -0.78(-0.74%)
Sep 06, 2018 105.75 105.75 104.71 105.48 155,612 -0.25(-0.23%)
Sep 05, 2018 105.76 106.42 105.58 105.72 331,371 -1.35(-1.26%)
Sep 04, 2018 107.21 107.43 106.76 107.07 278,701 -1.82(-1.67%)
Aug 31, 2018 108.89 108.89 108.89 0 -1.03(-0.94%)
Aug 30, 2018 110.28 110.66 109.55 109.93 188,303 -1.95(-1.74%)
Aug 29, 2018 111.32 112.13 111.22 111.87 283,790 +1.24(+1.12%)
Aug 28, 2018 111.22 111.53 110.58 110.64 192,784 -0.35(-0.32%)
Aug 27, 2018 110.23 111.46 109.89 110.99 422,245 +3.19(+2.96%)
Aug 24, 2018 107.96 108.06 107.48 107.80 106,086 +0.51(+0.47%)
Aug 23, 2018 108.15 108.15 107.12 107.29 210,063 -1.30(-1.20%)
Aug 22, 2018 109.28 109.49 108.45 108.59 299,571 +1.03(+0.95%)
Aug 21, 2018 107.90 107.90 107.50 107.56 208,308 -0.62(-0.57%)
Aug 20, 2018 107.73 108.43 107.73 108.18 143,991 -0.01(-0.01%)
Aug 17, 2018 107.62 108.43 107.45 108.19 154,059 +0.46(+0.42%)
Aug 16, 2018 107.06 108.05 107.00 107.73 151,456 +0.80(+0.75%)
Aug 15, 2018 107.56 107.56 106.56 106.93 218,171 -1.40(-1.30%)
Aug 14, 2018 108.75 108.75 108.16 108.34 149,297 -0.04(-0.04%)
Aug 13, 2018 108.87 109.10 108.36 108.38 261,229 -0.64(-0.59%)
Aug 10, 2018 109.74 109.74 108.93 109.02 265,501 -1.07(-0.97%)
Aug 09, 2018 111.01 111.01 110.07 110.09 217,796 -1.44(-1.29%)
Aug 08, 2018 112.11 112.11 111.50 111.53 237,498 -1.26(-1.11%)
Aug 07, 2018 113.00 113.33 112.74 112.79 308,658 +0.06(+0.05%)
Aug 06, 2018 112.73 112.94 112.39 112.73 225,802 -2.50(-2.17%)
Aug 03, 2018 114.44 115.53 113.88 115.23 179,583 +0.22(+0.19%)
Aug 02, 2018 114.57 115.05 114.04 115.01 135,966 -0.51(-0.44%)
Aug 01, 2018 116.28 116.88 115.14 115.52 150,193 -0.18(-0.16%)
Jul 31, 2018 115.82 116.10 115.54 115.70 226,454 -2.76(-2.33%)
Jul 30, 2018 118.33 118.97 118.30 118.46 170,781 +0.46(+0.39%)
Jul 27, 2018 117.94 118.26 117.56 118.00 194,853 +0.99(+0.85%)
Jul 26, 2018 116.89 117.24 116.71 117.01 154,639 +0.98(+0.85%)
Jul 25, 2018 115.47 116.15 113.92 116.03 309,157 -0.32(-0.28%)
Jul 24, 2018 116.52 116.88 116.03 116.35 134,724 +0.75(+0.65%)
Jul 23, 2018 115.35 115.68 115.18 115.60 144,982 -0.06(-0.05%)
Jul 20, 2018 115.93 116.08 115.60 115.67 148,390 +0.03(+0.02%)
Jul 19, 2018 115.59 115.86 115.36 115.64 122,791 -0.28(-0.24%)
Jul 18, 2018 116.38 116.67 115.81 115.92 207,682 +0.56(+0.49%)
Jul 17, 2018 114.78 115.78 114.70 115.36 154,534 +1.70(+1.50%)
Jul 16, 2018 113.83 113.83 113.56 113.66 114,597 +0.00(+0.00%)
Jul 13, 2018 113.31 113.80 113.28 113.66 86,221 +0.29(+0.26%)
Jul 12, 2018 113.26 113.52 113.05 113.37 90,824 +0.98(+0.87%)
Jul 11, 2018 112.93 112.98 112.14 112.38 85,792 -1.06(-0.94%)
Jul 10, 2018 113.37 113.59 113.22 113.44 136,888 -1.26(-1.09%)
Jul 09, 2018 114.29 114.80 114.29 114.70 79,233 +1.00(+0.88%)
Jul 06, 2018 113.59 114.03 113.29 113.70 96,060 +0.43(+0.38%)
Jul 05, 2018 112.66 113.47 112.66 113.27 137,687 +1.47(+1.31%)
Jul 03, 2018 111.80 111.80 111.80 0 -0.47(-0.41%)
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.