Toyota Motor Corp Ltd Ord ADR (NY: TM )

130.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 119.31 119.71 117.94 117.99 290,856 -2.05(-1.71%)
Jul 30, 2014 120.52 120.52 119.54 120.04 293,059 -0.54(-0.45%)
Jul 29, 2014 120.59 121.46 120.50 120.58 399,224 +0.00(+0.00%)
Jul 28, 2014 119.96 120.76 119.75 120.58 172,782 +0.95(+0.79%)
Jul 25, 2014 119.92 120.00 119.32 119.63 140,159 +0.25(+0.21%)
Jul 24, 2014 119.61 119.99 119.37 119.38 152,615 -0.05(-0.04%)
Jul 23, 2014 119.39 119.65 119.05 119.43 171,208 +0.25(+0.21%)
Jul 22, 2014 118.72 119.42 118.72 119.18 117,655 +0.52(+0.44%)
Jul 21, 2014 118.69 119.00 118.03 118.66 143,856 -0.24(-0.20%)
Jul 18, 2014 118.84 118.98 118.35 118.90 207,982 +0.52(+0.44%)
Jul 17, 2014 119.20 119.48 118.20 118.38 244,726 -0.77(-0.65%)
Jul 16, 2014 119.40 119.52 119.11 119.15 181,157 +0.44(+0.37%)
Jul 15, 2014 119.00 119.09 118.33 118.71 187,696 -0.29(-0.24%)
Jul 14, 2014 119.37 119.49 118.89 119.00 166,822 +0.48(+0.40%)
Jul 11, 2014 118.41 118.80 118.12 118.52 347,304 +0.47(+0.40%)
Jul 10, 2014 117.48 118.39 116.61 118.05 466,739 -1.99(-1.66%)
Jul 09, 2014 119.80 120.29 119.00 120.04 292,266 -0.26(-0.22%)
Jul 08, 2014 121.16 120.94 119.63 120.30 343,415 -0.86(-0.71%)
Jul 07, 2014 121.25 121.80 120.86 121.16 328,725 -0.57(-0.47%)
Jul 03, 2014 121.35 121.73 121.73 121.73 195,900 -0.15(-0.12%)
Jul 02, 2014 122.34 122.35 121.63 121.88 223,539 -0.38(-0.31%)
Jul 01, 2014 121.43 122.28 121.35 122.26 500,984 +2.60(+2.17%)
Jun 30, 2014 119.75 119.88 119.44 119.66 505,030 +0.82(+0.69%)
Jun 27, 2014 118.71 118.94 118.47 118.84 353,306 +1.19(+1.01%)
Jun 26, 2014 118.00 118.00 117.29 117.65 195,647 +0.18(+0.15%)
Jun 25, 2014 116.91 117.52 116.63 117.47 208,587 +0.92(+0.79%)
Jun 24, 2014 117.26 117.39 116.50 116.55 219,568 -0.67(-0.57%)
Jun 23, 2014 117.10 117.29 116.70 117.22 233,772 -1.00(-0.85%)
Jun 20, 2014 118.21 118.42 117.72 118.22 513,556 +0.47(+0.40%)
Jun 19, 2014 117.50 118.07 117.03 117.75 660,337 +1.70(+1.46%)
Jun 18, 2014 114.84 116.22 114.64 116.05 360,449 +1.34(+1.17%)
Jun 17, 2014 115.13 115.24 114.51 114.71 221,974 +0.23(+0.20%)
Jun 16, 2014 114.27 114.66 113.90 114.48 225,235 +0.24(+0.21%)
Jun 13, 2014 114.12 114.36 114.00 114.24 185,200 -0.02(-0.02%)
Jun 12, 2014 114.78 115.29 114.11 114.26 292,368 +0.20(+0.18%)
Jun 11, 2014 114.06 114.47 113.78 114.06 207,004 +0.19(+0.17%)
Jun 10, 2014 113.68 114.10 113.38 113.87 348,856 -1.28(-1.11%)
Jun 06, 2014 114.62 115.46 114.52 115.15 370,853 +0.56(+0.49%)
Jun 05, 2014 114.20 114.80 113.82 114.59 318,459 +0.11(+0.10%)
Jun 04, 2014 114.51 114.66 113.39 114.48 558,141 -0.44(-0.38%)
Jun 03, 2014 114.16 115.03 114.16 114.92 593,396 +0.97(+0.85%)
Jun 02, 2014 114.12 114.19 113.27 113.95 660,380 +0.84(+0.74%)
May 30, 2014 113.35 113.39 112.90 113.11 449,726 +1.62(+1.45%)
May 29, 2014 111.29 111.71 111.07 111.49 348,487 +1.58(+1.44%)
May 28, 2014 110.55 110.80 109.50 109.91 259,051 -0.20(-0.18%)
May 27, 2014 109.93 110.17 109.53 110.11 296,231 +0.47(+0.43%)
May 23, 2014 109.51 109.64 109.64 109.64 175,600 -0.10(-0.09%)
May 22, 2014 108.90 109.89 108.87 109.74 359,894 +1.68(+1.55%)
May 21, 2014 107.80 108.22 107.59 108.06 307,040 +0.39(+0.36%)
May 20, 2014 108.17 108.28 107.63 107.67 333,205 -0.94(-0.87%)
May 19, 2014 108.11 108.79 107.81 108.61 358,860 -1.00(-0.91%)
May 16, 2014 109.37 109.62 108.96 109.61 237,357 +0.11(+0.10%)
May 15, 2014 110.34 110.66 109.00 109.50 257,901 -0.93(-0.84%)
May 14, 2014 111.07 111.44 110.41 110.43 699,545 -0.95(-0.85%)
May 13, 2014 110.21 111.54 110.09 111.38 564,181 +2.17(+1.99%)
May 12, 2014 108.87 109.32 108.60 109.21 344,322 +0.34(+0.31%)
May 09, 2014 108.96 109.38 108.53 108.87 371,791 +0.72(+0.67%)
May 08, 2014 108.50 108.61 107.53 108.15 366,537 -0.88(-0.81%)
May 07, 2014 109.00 109.14 108.58 109.03 318,994 +0.03(+0.03%)
May 06, 2014 109.50 109.57 108.72 109.00 429,373 -0.44(-0.40%)
May 05, 2014 109.78 109.93 109.41 109.44 274,785 -0.49(-0.45%)
May 02, 2014 109.99 110.18 109.67 109.93 420,913 +0.20(+0.18%)
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.