Toyota Motor Corp Ltd Ord ADR (NY: TM )

144.71 -1.91 (-1.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 99.99 99.90 99.90 99.90 189,796 -0.34(-0.34%)
Dec 30, 2014 100.28 100.37 99.78 100.24 212,370 -1.16(-1.15%)
Dec 29, 2014 101.17 101.58 101.00 101.40 255,778 -0.58(-0.57%)
Dec 26, 2014 101.11 102.13 101.11 101.98 201,088 +1.07(+1.06%)
Dec 24, 2014 101.27 100.92 100.92 100.92 100,487 +0.00(+0.00%)
Dec 23, 2014 100.90 101.35 100.76 100.92 236,386 +0.10(+0.10%)
Dec 22, 2014 100.55 101.02 100.25 100.82 751,133 -0.30(-0.29%)
Dec 19, 2014 100.88 101.47 100.72 101.11 498,353 +1.81(+1.82%)
Dec 18, 2014 98.82 99.35 98.58 99.31 385,230 +1.21(+1.23%)
Dec 17, 2014 97.13 98.42 97.13 98.10 424,518 +1.02(+1.05%)
Dec 16, 2014 97.41 98.30 96.93 97.08 682,627 +0.31(+0.32%)
Dec 15, 2014 98.35 98.57 96.38 96.77 750,014 -2.38(-2.40%)
Dec 12, 2014 100.04 100.37 99.13 99.15 439,815 -1.23(-1.23%)
Dec 11, 2014 100.75 101.37 100.21 100.38 316,452 +0.48(+0.48%)
Dec 10, 2014 101.03 101.03 99.61 99.90 639,080 -2.28(-2.24%)
Dec 09, 2014 101.78 102.24 100.96 102.19 592,258 -0.05(-0.05%)
Dec 08, 2014 102.73 102.73 102.10 102.24 451,560 -0.49(-0.47%)
Dec 05, 2014 102.59 102.94 102.28 102.72 532,003 +0.34(+0.34%)
Dec 04, 2014 102.55 102.55 101.99 102.38 634,540 +0.71(+0.70%)
Dec 03, 2014 101.50 101.81 101.20 101.67 591,948 +0.91(+0.90%)
Dec 02, 2014 100.76 101.13 100.56 100.76 620,415 +1.30(+1.30%)
Dec 01, 2014 99.24 99.97 99.16 99.47 610,208 +1.44(+1.47%)
Nov 28, 2014 97.85 98.18 97.48 98.03 294,451 +1.14(+1.18%)
Nov 26, 2014 97.12 96.89 96.89 96.89 366,529 -0.09(-0.09%)
Nov 25, 2014 96.93 97.12 96.92 96.97 238,880 +0.28(+0.29%)
Nov 24, 2014 96.72 96.92 96.57 96.70 830,261 +0.14(+0.14%)
Nov 21, 2014 96.02 96.89 96.02 96.56 1,156,219 +1.25(+1.31%)
Nov 20, 2014 95.33 95.56 95.14 95.31 204,706 -0.50(-0.52%)
Nov 19, 2014 95.59 95.95 95.10 95.81 489,455 +0.22(+0.23%)
Nov 18, 2014 95.28 95.84 95.19 95.59 417,384 +1.18(+1.25%)
Nov 17, 2014 94.34 94.85 94.01 94.41 407,051 -0.98(-1.03%)
Nov 14, 2014 95.20 95.44 94.92 95.39 269,074 +0.00(+0.00%)
Nov 13, 2014 95.26 95.83 95.26 95.39 338,950 +0.82(+0.87%)
Nov 12, 2014 94.53 94.69 94.03 94.57 317,584 -0.28(-0.29%)
Nov 11, 2014 94.34 95.08 94.28 94.85 644,456 +0.93(+0.99%)
Nov 10, 2014 93.79 94.17 93.54 93.92 539,821 -0.56(-0.59%)
Nov 07, 2014 94.28 94.47 93.69 94.47 716,960 -0.92(-0.97%)
Nov 06, 2014 95.15 95.52 94.75 95.40 546,898 -1.23(-1.27%)
Nov 05, 2014 96.35 96.93 95.86 96.62 494,379 +1.57(+1.65%)
Nov 04, 2014 95.14 95.31 94.19 95.06 715,515 -2.07(-2.13%)
Nov 03, 2014 96.57 97.15 96.18 97.13 1,076,350 +0.52(+0.54%)
Oct 31, 2014 94.78 96.68 94.34 96.61 1,608,600 +4.37(+4.74%)
Oct 30, 2014 91.39 92.59 91.39 92.24 244,813 +0.04(+0.04%)
Oct 29, 2014 92.35 92.35 91.76 92.20 308,740 +0.57(+0.62%)
Oct 28, 2014 91.27 91.63 90.84 91.63 489,740 +0.61(+0.66%)
Oct 27, 2014 91.01 91.16 91.16 91.03 249,285 -0.14(-0.15%)
Oct 24, 2014 91.08 91.28 90.65 91.16 392,507 +0.88(+0.97%)
Oct 23, 2014 90.16 90.88 89.91 90.29 512,850 +0.91(+1.02%)
Oct 22, 2014 90.05 90.30 89.32 89.38 519,460 -0.86(-0.95%)
Oct 21, 2014 89.45 90.34 89.27 90.24 835,792 +0.03(+0.04%)
Oct 20, 2014 89.43 90.36 89.40 90.21 513,669 +2.80(+3.21%)
Oct 17, 2014 86.77 87.88 86.73 87.41 589,257 -0.31(-0.35%)
Oct 16, 2014 86.77 88.24 86.47 87.72 554,784 +0.10(+0.11%)
Oct 15, 2014 87.40 87.88 86.30 87.62 794,547 -1.24(-1.40%)
Oct 14, 2014 89.12 89.20 88.58 88.86 953,926 -0.84(-0.93%)
Oct 13, 2014 90.89 91.29 89.63 89.70 534,695 -1.03(-1.14%)
Oct 10, 2014 91.56 92.15 90.64 90.73 563,184 -0.44(-0.48%)
Oct 09, 2014 92.52 92.59 90.95 91.17 466,235 -1.39(-1.50%)
Oct 08, 2014 92.02 92.63 90.94 92.56 560,180 +0.35(+0.38%)
Oct 07, 2014 93.15 93.26 92.19 92.21 508,896 -0.70(-0.75%)
Oct 06, 2014 92.83 93.32 92.68 92.91 426,060 +0.43(+0.46%)
Oct 03, 2014 92.11 92.60 91.94 92.48 353,633 +1.34(+1.47%)
Oct 02, 2014 91.57 91.69 90.47 91.14 637,248 -1.73(-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.