Toyota Motor Corp Ltd Ord ADR (NY: TM )

145.40 -1.11 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 101.89 101.94 101.04 101.17 478,331 -0.61(-0.60%)
Oct 30, 2013 101.66 102.00 101.34 101.78 612,308 +0.98(+0.97%)
Oct 29, 2013 100.46 100.85 100.36 100.81 385,991 +0.45(+0.45%)
Oct 28, 2013 100.85 100.85 100.24 100.36 361,778 -0.25(-0.25%)
Oct 25, 2013 100.70 101.16 100.46 100.61 394,208 -0.88(-0.87%)
Oct 24, 2013 101.32 101.63 100.91 101.49 210,100 +0.44(+0.44%)
Oct 23, 2013 101.05 101.34 100.50 101.04 418,853 -1.14(-1.12%)
Oct 22, 2013 103.61 103.61 101.29 102.18 440,382 +1.04(+1.03%)
Oct 21, 2013 101.14 102.41 100.98 101.14 717,823 -0.11(-0.11%)
Oct 18, 2013 100.85 101.55 100.61 101.25 457,541 -0.45(-0.45%)
Oct 17, 2013 101.20 101.72 101.00 101.71 406,376 -0.11(-0.11%)
Oct 16, 2013 101.24 101.97 100.69 101.82 240,399 +0.49(+0.49%)
Oct 15, 2013 101.91 101.94 101.24 101.32 561,926 -0.89(-0.87%)
Oct 14, 2013 101.63 102.55 101.55 102.22 405,580 -0.70(-0.68%)
Oct 11, 2013 102.21 102.92 101.55 102.92 726,958 +0.51(+0.50%)
Oct 10, 2013 101.68 102.41 101.42 102.41 465,817 +2.28(+2.27%)
Oct 09, 2013 99.81 100.17 98.49 100.14 723,007 +3.45(+3.57%)
Oct 08, 2013 98.10 98.16 96.55 96.69 372,484 -1.30(-1.32%)
Oct 07, 2013 98.08 98.77 97.92 97.99 370,457 -2.09(-2.09%)
Oct 04, 2013 99.65 100.28 99.30 100.07 198,734 +0.20(+0.20%)
Oct 03, 2013 100.46 100.46 99.21 99.87 226,391 +0.07(+0.07%)
Oct 02, 2013 99.35 100.01 98.60 99.80 287,832 +0.27(+0.27%)
Oct 01, 2013 100.09 100.43 99.07 99.53 390,990 -0.56(-0.55%)
Sep 30, 2013 99.67 100.25 98.93 100.09 458,621 -1.74(-1.71%)
Sep 27, 2013 101.56 102.25 101.52 101.83 229,684 -1.35(-1.30%)
Sep 26, 2013 102.31 103.46 102.22 103.18 313,991 +1.67(+1.64%)
Sep 25, 2013 101.78 101.84 101.24 101.51 333,729 -0.55(-0.54%)
Sep 24, 2013 102.11 102.69 101.57 102.07 283,486 +0.61(+0.60%)
Sep 23, 2013 101.17 101.59 100.72 101.46 378,981 +0.26(+0.25%)
Sep 20, 2013 101.94 102.18 101.03 101.20 521,857 -0.59(-0.58%)
Sep 19, 2013 102.07 102.30 101.45 101.78 805,296 -0.57(-0.56%)
Sep 18, 2013 99.67 102.54 99.53 102.36 759,995 +3.24(+3.27%)
Sep 17, 2013 98.81 99.49 98.58 99.11 366,621 -0.76(-0.76%)
Sep 16, 2013 100.03 100.33 99.67 99.87 209,414 +0.74(+0.75%)
Sep 13, 2013 98.43 99.21 98.37 99.13 280,496 +0.70(+0.71%)
Sep 12, 2013 98.55 98.92 98.12 98.43 419,799 -1.29(-1.29%)
Sep 11, 2013 98.83 99.87 98.74 99.72 339,735 +0.14(+0.14%)
Sep 10, 2013 99.28 99.81 99.16 99.58 504,717 +0.45(+0.46%)
Sep 09, 2013 98.20 99.19 98.15 99.13 315,990 +0.98(+1.00%)
Sep 06, 2013 98.47 98.87 97.20 98.15 392,941 -0.07(-0.07%)
Sep 05, 2013 97.54 98.49 97.42 98.22 403,372 -0.16(-0.16%)
Sep 04, 2013 97.10 98.88 96.94 98.38 525,154 +1.20(+1.24%)
Sep 03, 2013 96.94 97.92 96.72 97.17 735,794 +2.74(+2.91%)
Aug 30, 2013 94.75 95.00 94.30 94.43 507,248 -2.42(-2.50%)
Aug 29, 2013 96.75 97.70 96.65 96.85 306,376 -0.02(-0.02%)
Aug 28, 2013 96.79 97.45 96.38 96.87 222,181 -0.10(-0.10%)
Aug 27, 2013 97.43 97.70 96.72 96.97 423,449 -0.90(-0.92%)
Aug 26, 2013 98.71 98.79 97.70 97.87 233,938 -1.42(-1.43%)
Aug 23, 2013 99.78 99.78 98.53 99.29 261,397 +1.75(+1.80%)
Aug 22, 2013 97.18 97.81 97.06 97.54 236,108 +1.49(+1.55%)
Aug 21, 2013 97.09 97.33 95.80 96.05 559,439 -3.06(-3.08%)
Aug 20, 2013 98.73 99.43 98.45 99.10 383,680 -1.12(-1.12%)
Aug 19, 2013 100.75 100.95 99.98 100.22 250,841 -0.53(-0.53%)
Aug 16, 2013 100.53 101.32 100.37 100.75 361,645 +1.12(+1.12%)
Aug 15, 2013 100.81 100.82 99.28 99.64 429,055 -1.42(-1.41%)
Aug 14, 2013 101.42 101.61 100.88 101.06 174,884 -0.73(-0.71%)
Aug 13, 2013 100.64 102.06 100.42 101.78 379,063 +1.47(+1.46%)
Aug 12, 2013 100.46 100.46 99.85 100.32 376,569 +0.59(+0.59%)
Aug 09, 2013 100.46 100.64 99.52 99.73 407,652 -0.36(-0.36%)
Aug 08, 2013 100.06 100.44 99.39 100.09 487,980 +0.37(+0.37%)
Aug 07, 2013 101.39 100.89 99.67 99.72 759,101 -1.67(-1.65%)
Aug 06, 2013 101.38 101.65 100.93 101.39 632,610 +0.15(+0.15%)
Aug 05, 2013 100.98 101.61 100.19 101.25 1,013,906 -3.77(-3.59%)
Aug 02, 2013 101.49 105.49 100.89 105.01 1,492,303 +6.32(+6.41%)
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.