Toyota Motor Corp Ltd Ord ADR (NY: TM )

159.98 +0.77 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 95.60 95.65 95.11 95.37 329,693 -0.23(-0.24%)
Jan 30, 2013 96.12 96.31 95.55 95.60 256,760 +0.00(+0.00%)
Jan 29, 2013 95.27 95.84 95.18 95.60 370,400 +0.82(+0.87%)
Jan 28, 2013 95.20 95.20 94.51 94.78 416,462 -1.32(-1.37%)
Jan 25, 2013 96.45 96.48 95.92 96.10 372,821 +0.36(+0.38%)
Jan 24, 2013 94.99 96.14 94.99 95.74 521,885 +1.29(+1.37%)
Jan 23, 2013 94.20 94.59 94.14 94.45 422,328 -0.38(-0.40%)
Jan 22, 2013 94.37 94.94 94.15 94.83 558,332 -1.06(-1.11%)
Jan 18, 2013 95.97 96.01 95.46 95.89 517,552 -0.89(-0.92%)
Jan 17, 2013 95.96 97.17 95.59 96.78 744,763 +2.14(+2.26%)
Jan 16, 2013 94.33 95.49 94.20 94.64 700,363 -1.79(-1.86%)
Jan 15, 2013 95.58 96.57 95.30 96.43 1,054,749 -0.37(-0.38%)
Jan 14, 2013 96.58 97.03 96.42 96.80 602,758 +0.69(+0.72%)
Jan 11, 2013 95.99 96.49 95.99 96.11 495,017 -0.75(-0.77%)
Jan 10, 2013 96.28 97.11 96.05 96.86 452,295 +1.20(+1.25%)
Jan 09, 2013 95.09 95.66 95.01 95.66 378,964 +1.73(+1.84%)
Jan 08, 2013 93.97 94.28 93.20 93.93 501,033 -1.60(-1.67%)
Jan 07, 2013 95.35 95.84 94.39 95.53 325,500 -1.81(-1.86%)
Jan 04, 2013 96.78 97.55 96.40 97.34 743,764 +1.97(+2.07%)
Jan 03, 2013 95.37 96.13 95.12 95.37 540,625 -0.62(-0.65%)
Jan 02, 2013 95.42 95.99 93.18 95.99 535,638 +2.81(+3.02%)
Dec 31, 2012 92.04 93.36 92.04 93.18 511,398 +1.11(+1.21%)
Dec 28, 2012 92.29 92.45 91.87 92.07 509,023 -0.47(-0.51%)
Dec 27, 2012 91.72 92.61 91.31 92.54 684,584 +2.18(+2.41%)
Dec 26, 2012 90.53 90.97 90.15 90.36 586,330 -0.82(-0.90%)
Dec 24, 2012 90.90 91.38 90.81 91.18 163,560 +0.41(+0.45%)
Dec 21, 2012 90.45 91.01 90.18 90.77 533,202 -1.86(-2.01%)
Dec 20, 2012 92.32 92.69 91.82 92.63 754,640 +1.88(+2.07%)
Dec 19, 2012 91.36 91.41 90.61 90.75 561,431 +1.50(+1.68%)
Dec 18, 2012 88.02 89.33 87.70 89.25 612,481 +2.66(+3.07%)
Dec 17, 2012 85.86 86.59 85.86 86.59 168,165 +0.67(+0.78%)
Dec 14, 2012 85.68 86.00 85.67 85.92 167,942 +0.04(+0.05%)
Dec 13, 2012 85.92 86.00 85.00 85.88 359,565 -0.90(-1.04%)
Dec 12, 2012 86.24 87.00 86.24 86.78 328,681 +0.73(+0.85%)
Dec 11, 2012 85.80 86.37 85.73 86.05 272,859 +0.13(+0.15%)
Dec 10, 2012 85.60 86.05 85.56 85.92 250,290 -0.18(-0.21%)
Dec 07, 2012 85.73 86.20 85.54 86.10 252,353 +0.44(+0.51%)
Dec 06, 2012 85.46 85.66 85.28 85.66 170,253 +0.39(+0.46%)
Dec 05, 2012 85.06 85.55 84.95 85.27 252,453 -0.25(-0.29%)
Dec 04, 2012 85.50 85.97 85.46 85.52 244,900 -0.56(-0.65%)
Nov 30, 2012 85.94 86.22 85.85 86.08 273,555 -0.43(-0.50%)
Nov 29, 2012 85.60 86.65 85.55 86.51 300,553 +1.40(+1.64%)
Nov 28, 2012 84.45 85.23 83.80 85.11 302,109 -0.13(-0.15%)
Nov 27, 2012 85.72 85.80 85.12 85.24 249,468 -1.49(-1.72%)
Nov 26, 2012 86.58 86.84 86.23 86.73 438,427 +1.12(+1.31%)
Nov 23, 2012 85.44 85.69 85.12 85.61 352,887 +1.18(+1.40%)
Nov 21, 2012 84.02 84.43 83.84 84.43 285,210 +1.56(+1.88%)
Nov 20, 2012 82.56 83.05 82.45 82.87 228,974 -0.44(-0.53%)
Nov 19, 2012 82.96 83.32 82.86 83.31 361,870 +1.22(+1.49%)
Nov 16, 2012 82.11 82.28 81.36 82.09 522,255 +1.83(+2.28%)
Nov 15, 2012 79.46 80.32 79.36 80.26 739,489 +3.85(+5.04%)
Nov 14, 2012 76.97 77.35 76.17 76.41 380,975 -1.46(-1.87%)
Nov 13, 2012 77.51 78.16 77.33 77.87 182,171 +0.17(+0.22%)
Nov 12, 2012 77.79 78.02 77.69 77.70 157,659 -0.95(-1.21%)
Nov 09, 2012 78.60 79.05 78.45 78.65 172,538 +0.30(+0.38%)
Nov 08, 2012 79.03 79.20 78.26 78.35 223,329 -1.33(-1.67%)
Nov 07, 2012 80.48 80.50 79.48 79.68 279,750 -1.56(-1.92%)
Nov 06, 2012 81.17 81.44 80.94 81.24 324,900 -0.11(-0.14%)
Nov 05, 2012 80.31 81.42 79.59 81.35 680,907 +3.55(+4.56%)
Nov 02, 2012 78.46 78.50 77.70 77.80 157,149 -0.25(-0.32%)
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.