Toyota Motor Corp Ltd Ord ADR (NY: TM )

193.13 USD +3.17 (+1.67%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 123.35 123.04 123.04 123.04 221,000 -0.18(-0.15%)
Dec 30, 2015 124.40 124.43 123.11 123.22 334,269 -1.54(-1.23%)
Dec 29, 2015 124.09 125.08 124.09 124.76 160,425 +0.29(+0.23%)
Dec 28, 2015 124.43 124.85 124.23 124.47 283,808 -1.30(-1.03%)
Dec 24, 2015 125.40 125.77 125.77 125.77 102,300 -1.38(-1.09%)
Dec 23, 2015 126.66 127.28 126.23 127.15 298,625 +1.57(+1.25%)
Dec 22, 2015 125.48 126.00 124.80 125.58 332,815 +0.93(+0.75%)
Dec 21, 2015 124.75 125.39 123.65 124.65 274,108 +0.26(+0.21%)
Dec 18, 2015 124.83 125.00 123.95 124.39 359,039 -0.41(-0.33%)
Dec 17, 2015 126.35 126.63 124.71 124.80 352,789 -1.86(-1.47%)
Dec 16, 2015 125.06 126.89 124.85 126.66 493,666 +4.49(+3.68%)
Dec 15, 2015 122.57 122.97 122.12 122.17 245,199 -0.33(-0.27%)
Dec 14, 2015 123.59 123.88 121.67 122.50 414,403 -1.17(-0.95%)
Dec 11, 2015 124.04 124.22 122.91 123.67 463,126 -1.22(-0.98%)
Dec 10, 2015 125.00 125.40 124.60 124.89 255,752 +0.99(+0.80%)
Dec 09, 2015 124.10 124.73 123.05 123.90 341,742 +1.38(+1.13%)
Dec 08, 2015 123.10 123.10 121.96 122.52 514,176 -2.63(-2.10%)
Dec 07, 2015 125.49 125.60 124.51 125.15 161,820 -0.75(-0.60%)
Dec 04, 2015 124.58 125.90 124.58 125.90 280,242 +1.18(+0.95%)
Dec 03, 2015 126.63 126.65 124.53 124.72 601,350 -1.02(-0.81%)
Dec 02, 2015 126.81 127.05 125.47 125.74 253,311 -0.18(-0.14%)
Dec 01, 2015 125.75 126.38 125.55 125.92 200,766 +1.50(+1.21%)
Nov 30, 2015 124.80 124.84 124.20 124.42 190,162 +0.05(+0.04%)
Nov 27, 2015 124.48 124.74 124.26 124.37 63,874 +0.51(+0.41%)
Nov 25, 2015 124.02 123.86 123.86 123.86 110,500 -0.16(-0.13%)
Nov 24, 2015 123.81 124.18 123.24 124.02 242,626 +0.90(+0.73%)
Nov 23, 2015 123.60 123.89 122.66 123.12 175,725 -0.55(-0.44%)
Nov 20, 2015 124.03 124.14 123.35 123.67 158,719 -0.22(-0.18%)
Nov 19, 2015 123.86 124.47 123.75 123.89 213,004 -1.02(-0.82%)
Nov 18, 2015 123.61 124.95 123.38 124.91 216,044 +1.76(+1.43%)
Nov 17, 2015 122.79 123.68 122.55 123.15 224,951 +1.11(+0.91%)
Nov 16, 2015 121.00 122.09 120.99 122.04 183,862 +0.77(+0.63%)
Nov 13, 2015 122.14 122.49 121.20 121.27 289,508 -0.46(-0.38%)
Nov 12, 2015 122.89 122.89 121.51 121.73 282,039 -1.50(-1.22%)
Nov 11, 2015 124.04 124.04 123.23 123.23 146,779 -0.36(-0.29%)
Nov 10, 2015 123.20 123.73 123.08 123.59 202,677 +1.37(+1.12%)
Nov 09, 2015 122.92 122.99 121.71 122.22 188,967 -0.70(-0.57%)
Nov 06, 2015 123.17 123.19 122.29 122.92 277,516 -1.94(-1.55%)
Nov 05, 2015 124.65 125.19 124.60 124.86 319,218 +1.30(+1.05%)
Nov 04, 2015 123.48 123.89 123.07 123.56 298,035 +0.17(+0.14%)
Nov 03, 2015 123.35 123.52 122.86 123.39 569,597 +0.09(+0.07%)
Nov 02, 2015 123.18 123.51 122.86 123.30 573,391 +0.68(+0.55%)
Oct 30, 2015 123.22 123.56 122.58 122.62 196,570 -0.62(-0.50%)
Oct 29, 2015 123.33 123.41 122.46 123.24 267,774 -3.12(-2.47%)
Oct 28, 2015 125.33 126.45 124.93 126.36 193,097 +1.53(+1.23%)
Oct 27, 2015 124.89 125.20 124.52 124.83 205,975 -0.50(-0.40%)
Oct 26, 2015 125.66 125.84 125.00 125.33 218,484 -0.41(-0.33%)
Oct 23, 2015 125.40 125.96 125.00 125.74 215,210 +0.51(+0.41%)
Oct 22, 2015 124.73 125.58 124.45 125.23 271,188 +1.53(+1.24%)
Oct 21, 2015 124.04 124.85 123.60 123.70 162,921 +1.49(+1.22%)
Oct 20, 2015 122.68 122.90 122.16 122.21 245,034 -1.34(-1.08%)
Oct 19, 2015 123.35 123.57 122.82 123.55 164,710 -0.41(-0.33%)
Oct 16, 2015 123.64 124.15 123.22 123.96 265,152 +1.52(+1.24%)
Oct 15, 2015 121.74 122.54 121.25 122.44 263,270 +2.39(+1.99%)
Oct 14, 2015 121.00 121.31 119.90 120.05 187,363 -1.02(-0.84%)
Oct 13, 2015 121.49 121.95 120.86 121.07 341,493 -2.04(-1.66%)
Oct 12, 2015 122.75 123.44 122.59 123.11 314,482 +0.51(+0.42%)
Oct 09, 2015 123.98 124.59 122.33 122.60 398,845 -0.88(-0.71%)
Oct 08, 2015 122.78 123.69 122.11 123.48 254,214 +0.77(+0.63%)
Oct 07, 2015 122.54 123.19 122.19 122.71 240,679 +1.79(+1.48%)
Oct 06, 2015 120.92 121.26 120.37 120.92 350,106 -1.40(-1.14%)
Oct 05, 2015 121.79 122.91 121.76 122.32 338,319 +1.59(+1.32%)
Oct 02, 2015 119.31 120.82 118.57 120.73 557,196 +2.39(+2.02%)
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.