Toyota Motor Corp Ltd Ord ADR (NY: TM )

155.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 108.00 108.50 107.67 108.42 467,669 +0.92(+0.86%)
Apr 29, 2014 107.81 107.99 107.38 107.50 296,503 +0.43(+0.40%)
Apr 28, 2014 107.40 107.46 106.35 107.07 392,837 +0.58(+0.54%)
Apr 25, 2014 106.81 107.22 106.35 106.49 436,520 -0.55(-0.51%)
Apr 24, 2014 107.34 107.34 106.58 107.04 459,582 -1.11(-1.03%)
Apr 23, 2014 108.28 108.49 108.12 108.15 276,840 -0.27(-0.25%)
Apr 22, 2014 108.45 108.63 108.21 108.42 343,934 -0.22(-0.20%)
Apr 21, 2014 108.90 108.93 108.44 108.64 376,965 +0.62(+0.57%)
Apr 17, 2014 108.54 108.02 108.02 108.02 393,100 -0.45(-0.41%)
Apr 16, 2014 108.00 108.50 107.70 108.47 372,713 +1.61(+1.51%)
Apr 15, 2014 106.63 106.97 105.67 106.86 487,952 -0.46(-0.43%)
Apr 14, 2014 107.18 107.70 106.73 107.32 497,407 +2.43(+2.32%)
Apr 11, 2014 104.30 105.74 104.05 104.89 912,782 +1.50(+1.45%)
Apr 10, 2014 105.07 105.28 103.38 103.39 1,535,190 -4.34(-4.03%)
Apr 09, 2014 106.90 107.83 106.67 107.73 1,117,506 -1.37(-1.26%)
Apr 08, 2014 109.10 109.34 108.63 109.10 611,915 -2.29(-2.06%)
Apr 07, 2014 111.51 111.76 110.84 111.39 401,810 +0.13(+0.12%)
Apr 04, 2014 112.22 112.60 111.03 111.26 598,392 -1.60(-1.42%)
Apr 03, 2014 112.93 113.59 112.54 112.86 453,245 -0.58(-0.51%)
Apr 02, 2014 113.36 113.50 112.70 113.44 351,097 +0.22(+0.19%)
Apr 01, 2014 112.95 113.34 112.81 113.22 539,173 +0.32(+0.28%)
Mar 31, 2014 113.10 113.49 112.55 112.90 480,999 +0.07(+0.06%)
Mar 28, 2014 113.42 113.72 112.57 112.83 539,436 +1.25(+1.12%)
Mar 27, 2014 111.90 112.00 111.31 111.58 558,970 +1.05(+0.95%)
Mar 26, 2014 110.94 111.98 110.25 110.53 858,377 +2.07(+1.91%)
Mar 25, 2014 108.92 109.31 108.30 108.46 349,316 +0.52(+0.48%)
Mar 24, 2014 108.30 108.44 107.19 107.94 362,498 +0.57(+0.53%)
Mar 21, 2014 107.65 108.43 107.34 107.37 413,222 -0.24(-0.22%)
Mar 20, 2014 106.55 107.73 106.31 107.61 668,120 -1.07(-0.98%)
Mar 19, 2014 109.20 109.74 108.16 108.68 513,278 -1.15(-1.05%)
Mar 18, 2014 109.45 110.27 109.34 109.83 318,963 -0.84(-0.76%)
Mar 17, 2014 110.07 110.81 109.93 110.67 438,440 +1.91(+1.76%)
Mar 14, 2014 109.07 109.43 108.49 108.76 753,208 -1.45(-1.32%)
Mar 13, 2014 111.49 111.78 109.68 110.21 396,119 -1.09(-0.98%)
Mar 12, 2014 111.28 111.64 110.57 111.30 483,922 -1.16(-1.03%)
Mar 11, 2014 113.21 113.43 112.41 112.46 224,106 -0.88(-0.78%)
Mar 10, 2014 113.61 113.80 113.00 113.34 235,500 -0.62(-0.54%)
Mar 07, 2014 114.80 114.97 113.80 113.96 309,020 -0.69(-0.60%)
Mar 06, 2014 114.80 114.95 114.54 114.65 392,150 +1.39(+1.23%)
Mar 05, 2014 113.18 113.74 112.83 113.26 621,904 -1.95(-1.69%)
Mar 04, 2014 114.83 115.28 114.66 115.21 286,538 +1.61(+1.42%)
Mar 03, 2014 113.84 113.98 113.15 113.60 456,342 -1.70(-1.47%)
Feb 28, 2014 115.17 115.92 114.86 115.30 307,805 -0.72(-0.62%)
Feb 27, 2014 115.25 116.02 114.87 116.02 227,765 +0.44(+0.38%)
Feb 26, 2014 116.00 116.02 115.37 115.58 231,268 -0.89(-0.76%)
Feb 25, 2014 116.25 116.92 115.94 116.47 298,566 +0.30(+0.26%)
Feb 24, 2014 116.35 116.54 115.86 116.17 328,602 -0.17(-0.15%)
Feb 21, 2014 116.39 117.07 116.27 116.34 315,974 +1.01(+0.88%)
Feb 20, 2014 115.41 115.77 114.86 115.33 242,323 +0.11(+0.10%)
Feb 19, 2014 115.91 116.42 115.10 115.22 279,915 -1.06(-0.91%)
Feb 18, 2014 116.52 117.11 115.75 116.28 387,483 +1.11(+0.96%)
Feb 14, 2014 115.10 115.17 115.17 115.17 621,700 -0.98(-0.84%)
Feb 13, 2014 114.98 116.39 114.86 116.15 418,971 -1.41(-1.20%)
Feb 12, 2014 117.55 118.41 117.25 117.56 466,746 -0.35(-0.30%)
Feb 11, 2014 117.79 118.11 117.10 117.91 366,105 +0.87(+0.74%)
Feb 10, 2014 117.50 117.51 116.60 117.04 384,997 -0.34(-0.29%)
Feb 07, 2014 115.90 117.66 115.71 117.38 610,918 +1.42(+1.22%)
Feb 06, 2014 114.58 116.18 114.44 115.96 439,287 +0.30(+0.26%)
Feb 05, 2014 114.79 115.85 114.11 115.66 709,866 +3.17(+2.82%)
Feb 04, 2014 111.85 112.66 110.75 112.49 561,226 -0.26(-0.23%)
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.