Toyota Motor Corp Ltd Ord ADR (NY: TM )

165.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 118.43 119.47 117.49 117.55 657,000 -2.91(-2.42%)
May 30, 2013 120.32 121.16 120.21 120.46 558,688 +0.89(+0.74%)
May 29, 2013 120.30 120.40 118.71 119.57 930,490 -3.61(-2.93%)
May 28, 2013 122.78 124.42 122.75 123.18 658,798 +2.65(+2.20%)
May 24, 2013 121.00 121.76 119.54 120.53 1,252,339 -4.13(-3.31%)
May 23, 2013 122.48 124.98 119.89 124.66 1,491,409 -3.18(-2.49%)
May 22, 2013 130.00 130.99 127.51 127.84 917,613 -1.88(-1.45%)
May 21, 2013 129.69 129.98 129.12 129.72 513,083 +1.07(+0.83%)
May 20, 2013 128.15 128.98 128.10 128.65 667,525 +1.33(+1.04%)
May 17, 2013 126.32 127.47 126.28 127.32 605,570 +2.20(+1.76%)
May 16, 2013 126.00 126.24 124.88 125.12 571,879 -1.48(-1.17%)
May 15, 2013 125.61 126.60 125.38 126.60 795,564 +1.77(+1.42%)
May 13, 2013 123.28 124.85 123.08 124.83 1,251,400 +3.55(+2.93%)
May 10, 2013 119.81 121.38 119.59 121.28 1,370,714 +3.14(+2.66%)
May 09, 2013 117.47 118.68 117.16 118.14 1,061,774 -1.56(-1.30%)
May 08, 2013 117.74 119.75 116.56 119.70 946,427 +3.62(+3.12%)
May 07, 2013 116.52 117.57 115.96 116.08 560,411 +1.05(+0.91%)
May 06, 2013 115.00 115.25 114.84 115.03 241,628 +0.11(+0.10%)
May 03, 2013 114.95 115.17 114.85 114.92 437,546 +0.54(+0.47%)
May 02, 2013 113.09 114.74 112.84 114.38 460,979 +0.66(+0.58%)
May 01, 2013 114.27 114.75 113.68 113.72 631,977 -2.58(-2.22%)
Apr 30, 2013 115.91 116.39 115.82 116.30 334,627 -0.24(-0.21%)
Apr 29, 2013 115.96 116.81 115.79 116.54 172,883 +1.06(+0.92%)
Apr 26, 2013 115.35 115.84 115.09 115.48 387,604 -0.36(-0.31%)
Apr 25, 2013 115.28 116.29 114.58 115.84 544,865 +2.15(+1.89%)
Apr 24, 2013 113.44 114.29 113.18 113.69 622,157 +0.75(+0.66%)
Apr 23, 2013 112.22 113.17 112.13 112.94 705,462 +0.71(+0.63%)
Apr 22, 2013 111.56 112.69 111.28 112.23 773,536 -0.03(-0.03%)
Apr 19, 2013 111.69 112.40 111.23 112.26 372,298 +1.71(+1.55%)
Apr 18, 2013 111.32 111.32 110.39 110.55 312,153 -1.11(-0.99%)
Apr 17, 2013 112.74 112.92 111.34 111.66 646,790 -0.85(-0.76%)
Apr 16, 2013 112.48 112.83 112.07 112.51 327,457 +1.42(+1.28%)
Apr 15, 2013 112.29 113.00 111.00 111.09 567,690 -2.01(-1.78%)
Apr 12, 2013 113.26 113.62 112.00 113.10 580,802 -0.18(-0.16%)
Apr 11, 2013 112.50 113.64 111.82 113.28 2,011,028 +4.50(+4.14%)
Apr 10, 2013 108.65 108.98 108.39 108.78 592,567 +1.26(+1.17%)
Apr 09, 2013 107.15 107.95 106.84 107.52 686,451 -1.19(-1.09%)
Apr 08, 2013 107.50 108.74 107.17 108.71 1,075,567 +2.21(+2.08%)
Apr 05, 2013 105.28 106.72 104.96 106.50 1,578,523 +0.87(+0.82%)
Apr 04, 2013 105.24 105.89 104.82 105.63 1,709,589 +4.75(+4.71%)
Apr 03, 2013 102.49 102.59 100.66 100.88 559,726 +0.93(+0.93%)
Apr 02, 2013 99.82 100.36 99.70 99.95 498,708 -1.27(-1.25%)
Apr 01, 2013 101.88 101.89 100.88 101.22 334,860 -1.42(-1.38%)
Mar 28, 2013 102.64 102.68 102.20 102.64 327,121 -0.46(-0.45%)
Mar 27, 2013 102.62 103.20 102.43 103.10 657,695 -0.50(-0.48%)
Mar 26, 2013 103.84 103.96 103.13 103.60 277,893 +0.29(+0.28%)
Mar 25, 2013 104.27 104.29 102.50 103.31 295,403 -0.68(-0.65%)
Mar 22, 2013 103.68 104.05 103.61 103.99 176,598 +0.46(+0.44%)
Mar 21, 2013 104.30 104.30 103.25 103.53 342,070 -0.75(-0.72%)
Mar 20, 2013 103.40 104.64 103.40 104.28 308,732 +1.13(+1.10%)
Mar 19, 2013 103.69 104.00 102.60 103.15 242,370 +0.28(+0.27%)
Mar 18, 2013 103.43 103.62 102.70 102.87 481,464 -1.06(-1.02%)
Mar 15, 2013 104.14 104.20 103.51 103.93 285,537 +0.39(+0.38%)
Mar 14, 2013 103.07 103.64 103.04 103.54 196,520 +0.59(+0.57%)
Mar 13, 2013 102.66 103.25 102.53 102.95 180,411 +0.19(+0.18%)
Mar 12, 2013 102.94 103.44 102.54 102.76 398,437 -1.43(-1.37%)
Mar 11, 2013 103.90 104.19 103.73 104.19 174,293 +0.50(+0.48%)
Mar 08, 2013 103.42 104.00 103.00 103.69 420,646 +0.43(+0.42%)
Mar 07, 2013 103.20 103.83 103.10 103.26 398,910 -1.19(-1.14%)
Mar 06, 2013 104.23 104.62 103.72 104.45 606,390 +1.15(+1.11%)
Mar 05, 2013 102.73 103.80 102.61 103.30 2,210,163 +0.86(+0.84%)
Mar 04, 2013 102.01 102.46 101.48 102.44 244,876 -0.25(-0.24%)
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.