Toyota Motor Corp Ltd Ord ADR (NY: TM )

155.47 +1.30 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 125.60 125.48 125.48 125.48 151,100 -0.43(-0.34%)
Dec 30, 2014 125.96 126.07 125.33 125.91 169,071 -1.46(-1.15%)
Dec 29, 2014 127.08 127.60 126.86 127.37 203,629 -0.73(-0.57%)
Dec 26, 2014 127.00 128.29 127.00 128.10 160,090 +1.34(+1.06%)
Dec 24, 2014 127.20 126.76 126.76 126.76 80,000 +0.00(+0.00%)
Dec 23, 2014 126.74 127.31 126.56 126.76 188,191 +0.12(+0.09%)
Dec 22, 2014 126.30 126.89 125.93 126.64 597,989 -0.37(-0.29%)
Dec 19, 2014 126.72 127.46 126.52 127.01 396,747 +2.27(+1.82%)
Dec 18, 2014 124.13 124.79 123.82 124.74 306,688 +1.52(+1.23%)
Dec 17, 2014 122.00 123.63 122.00 123.22 337,966 +1.28(+1.05%)
Dec 16, 2014 122.36 123.48 121.75 121.94 543,450 +0.39(+0.32%)
Dec 15, 2014 123.54 123.81 121.06 121.55 597,098 -2.99(-2.40%)
Dec 12, 2014 125.66 126.07 124.52 124.54 350,144 -1.55(-1.23%)
Dec 11, 2014 126.55 127.33 125.87 126.09 251,933 +0.60(+0.48%)
Dec 10, 2014 126.90 126.91 125.12 125.49 508,782 -2.87(-2.24%)
Dec 09, 2014 127.85 128.42 126.82 128.36 471,506 -0.06(-0.05%)
Dec 08, 2014 129.04 129.04 128.25 128.42 359,494 -0.61(-0.47%)
Dec 05, 2014 128.86 129.30 128.47 129.03 423,536 +0.43(+0.33%)
Dec 04, 2014 128.81 128.81 128.10 128.60 505,167 +0.89(+0.70%)
Dec 03, 2014 127.50 127.89 127.12 127.71 471,259 +1.14(+0.90%)
Dec 02, 2014 126.56 127.03 126.32 126.57 493,922 +1.63(+1.30%)
Dec 01, 2014 124.66 125.57 124.55 124.94 485,796 +1.81(+1.47%)
Nov 28, 2014 122.91 123.33 122.44 123.13 234,417 +1.43(+1.18%)
Nov 26, 2014 121.99 121.70 121.70 121.70 291,800 -0.11(-0.09%)
Nov 25, 2014 121.75 121.99 121.74 121.81 190,176 +0.35(+0.29%)
Nov 24, 2014 121.49 121.74 121.30 121.46 660,984 +0.17(+0.14%)
Nov 21, 2014 120.61 121.70 120.61 121.29 920,484 +1.57(+1.31%)
Nov 20, 2014 119.75 120.03 119.51 119.72 162,970 -0.63(-0.52%)
Nov 19, 2014 120.07 120.52 119.46 120.35 389,663 +0.28(+0.23%)
Nov 18, 2014 119.68 120.39 119.57 120.07 332,286 +1.48(+1.25%)
Nov 17, 2014 118.50 119.14 118.08 118.59 324,060 -1.23(-1.03%)
Nov 14, 2014 119.58 119.88 119.23 119.82 214,214 +0.00(+0.00%)
Nov 13, 2014 119.65 120.37 119.65 119.82 269,844 +1.03(+0.87%)
Nov 12, 2014 118.74 118.94 118.11 118.79 252,834 -0.35(-0.29%)
Nov 11, 2014 118.50 119.43 118.43 119.14 513,062 +1.17(+0.99%)
Nov 10, 2014 117.81 118.29 117.50 117.97 429,760 -0.70(-0.59%)
Nov 07, 2014 118.43 118.67 117.68 118.67 570,783 -1.16(-0.97%)
Nov 06, 2014 119.52 119.98 119.02 119.83 435,394 -1.54(-1.27%)
Nov 05, 2014 121.03 121.75 120.41 121.37 393,583 +1.97(+1.65%)
Nov 04, 2014 119.50 119.72 118.31 119.40 569,633 -2.60(-2.13%)
Nov 03, 2014 121.30 122.03 120.81 122.00 856,899 +0.65(+0.54%)
Oct 31, 2014 119.05 121.44 118.50 121.35 1,280,631 +5.49(+4.74%)
Oct 30, 2014 114.80 116.30 114.79 115.86 194,900 +0.05(+0.04%)
Oct 29, 2014 116.00 116.00 115.27 115.81 245,793 +0.71(+0.62%)
Oct 28, 2014 114.65 115.10 114.11 115.10 389,890 +0.76(+0.66%)
Oct 27, 2014 114.32 114.51 114.51 114.34 198,460 -0.17(-0.15%)
Oct 24, 2014 114.41 114.65 113.87 114.51 312,481 +1.10(+0.97%)
Oct 23, 2014 113.25 114.15 112.93 113.41 408,288 +1.14(+1.02%)
Oct 22, 2014 113.11 113.42 112.20 112.27 413,550 -1.08(-0.95%)
Oct 21, 2014 112.36 113.47 112.13 113.35 665,387 +0.04(+0.04%)
Oct 20, 2014 112.33 113.50 112.30 113.31 408,940 +3.52(+3.21%)
Oct 17, 2014 108.99 110.39 108.94 109.79 469,117 -0.39(-0.35%)
Oct 16, 2014 108.99 110.84 108.62 110.18 441,672 +0.12(+0.11%)
Oct 15, 2014 109.78 110.38 108.40 110.06 632,551 -1.56(-1.40%)
Oct 14, 2014 111.94 112.04 111.26 111.62 759,435 -1.05(-0.93%)
Oct 13, 2014 114.17 114.67 112.59 112.67 425,679 -1.30(-1.14%)
Oct 10, 2014 115.01 115.75 113.85 113.97 448,360 -0.55(-0.48%)
Oct 09, 2014 116.21 116.30 114.24 114.52 371,177 -1.74(-1.50%)
Oct 08, 2014 115.58 116.35 114.23 116.26 445,968 +0.44(+0.38%)
Oct 07, 2014 117.00 117.14 115.80 115.82 405,140 -0.88(-0.75%)
Oct 06, 2014 116.61 117.22 116.41 116.70 339,193 +0.54(+0.46%)
Oct 03, 2014 115.70 116.31 115.48 116.16 281,533 +1.68(+1.47%)
Oct 02, 2014 115.02 115.18 113.64 114.48 507,323 -2.17(-1.86%)
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.