Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 111.46 111.72 110.43 110.68 310,065 -1.41(-1.26%)
Apr 29, 2015 112.52 113.42 111.51 112.08 355,366 -1.01(-0.89%)
Apr 28, 2015 113.19 113.72 112.73 113.10 529,963 +1.11(+0.99%)
Apr 27, 2015 112.22 112.45 111.89 111.98 342,896 -0.44(-0.39%)
Apr 24, 2015 112.46 112.63 112.24 112.42 348,511 +0.14(+0.13%)
Apr 23, 2015 112.38 112.47 111.95 112.28 493,660 -0.50(-0.45%)
Apr 22, 2015 112.63 112.96 112.39 112.78 205,698 +0.26(+0.23%)
Apr 21, 2015 112.55 112.97 112.47 112.52 459,452 +2.07(+1.87%)
Apr 20, 2015 110.45 110.93 110.37 110.44 190,434 +0.24(+0.22%)
Apr 17, 2015 110.65 110.68 109.86 110.21 318,948 -0.44(-0.40%)
Apr 16, 2015 110.80 111.06 110.49 110.64 234,300 -0.08(-0.07%)
Apr 15, 2015 110.84 110.96 110.41 110.72 223,061 +0.34(+0.30%)
Apr 14, 2015 110.41 110.64 109.98 110.39 215,584 +0.88(+0.80%)
Apr 13, 2015 109.60 109.86 109.23 109.51 402,183 -1.66(-1.50%)
Apr 10, 2015 110.43 111.31 110.39 111.18 402,411 -0.21(-0.19%)
Apr 09, 2015 110.74 111.55 110.66 111.38 347,523 -0.02(-0.02%)
Apr 08, 2015 111.34 111.75 111.09 111.41 178,540 +0.17(+0.16%)
Apr 07, 2015 111.54 111.97 111.18 111.23 327,585 -0.73(-0.65%)
Apr 06, 2015 111.46 112.42 111.46 111.97 198,193 +0.49(+0.44%)
Apr 02, 2015 111.32 111.47 111.47 111.47 312,768 +1.23(+1.11%)
Apr 01, 2015 110.13 110.39 109.68 110.25 450,839 -1.12(-1.01%)
Mar 31, 2015 112.16 112.20 111.22 111.37 697,279 -2.12(-1.87%)
Mar 30, 2015 112.79 113.80 112.56 113.49 608,123 +0.12(+0.10%)
Mar 27, 2015 113.32 113.45 112.83 113.37 299,137 -0.56(-0.50%)
Mar 26, 2015 113.84 114.37 113.61 113.93 407,454 -0.56(-0.49%)
Mar 25, 2015 115.64 115.64 114.47 114.49 413,147 -0.57(-0.49%)
Mar 24, 2015 115.62 115.62 114.96 115.06 381,458 -0.64(-0.55%)
Mar 23, 2015 115.70 116.07 115.40 115.69 604,384 +1.78(+1.56%)
Mar 20, 2015 113.56 114.24 113.47 113.92 511,062 +2.38(+2.13%)
Mar 19, 2015 111.57 111.92 111.18 111.54 390,148 +0.02(+0.01%)
Mar 18, 2015 110.74 111.66 110.25 111.52 575,151 +2.48(+2.28%)
Mar 17, 2015 109.14 109.36 108.75 109.04 1,025,712 -0.45(-0.41%)
Mar 16, 2015 109.35 109.97 109.19 109.48 340,415 +1.08(+0.99%)
Mar 13, 2015 108.16 108.57 107.84 108.41 493,954 -1.08(-0.99%)
Mar 12, 2015 108.41 109.60 108.41 109.49 393,405 +2.81(+2.64%)
Mar 11, 2015 106.84 107.04 106.54 106.68 279,777 +0.25(+0.23%)
Mar 10, 2015 106.80 106.98 106.36 106.43 277,516 -1.35(-1.26%)
Mar 09, 2015 107.87 107.99 107.43 107.79 218,661 +0.40(+0.37%)
Mar 06, 2015 107.73 108.26 107.24 107.39 232,040 -0.01(-0.01%)
Mar 05, 2015 107.44 107.81 107.20 107.40 292,509 -0.49(-0.46%)
Mar 04, 2015 107.79 107.94 107.00 107.89 258,188 +0.10(+0.09%)
Mar 03, 2015 107.77 108.14 107.53 107.79 262,284 -0.37(-0.35%)
Mar 02, 2015 107.67 108.27 107.67 108.17 319,624 +0.40(+0.37%)
Feb 27, 2015 107.75 108.11 107.75 107.77 276,241 -1.14(-1.05%)
Feb 26, 2015 108.97 109.43 108.77 108.91 324,125 -0.05(-0.05%)
Feb 25, 2015 108.91 109.18 108.58 108.96 297,499 -1.17(-1.06%)
Feb 24, 2015 109.55 110.42 109.26 110.14 420,763 +1.08(+0.99%)
Feb 23, 2015 108.99 109.23 108.59 109.05 250,918 +0.06(+0.06%)
Feb 20, 2015 108.22 109.06 108.16 108.99 301,254 +1.29(+1.20%)
Feb 19, 2015 107.08 107.87 106.98 107.70 274,567 +0.89(+0.83%)
Feb 18, 2015 106.41 106.97 106.40 106.81 324,557 +1.66(+1.57%)
Feb 17, 2015 105.09 105.64 105.09 105.15 458,929 -0.33(-0.31%)
Feb 13, 2015 105.08 105.48 105.48 105.48 378,085 +0.53(+0.51%)
Feb 12, 2015 104.60 105.08 104.45 104.94 411,474 +0.64(+0.61%)
Feb 11, 2015 104.13 104.49 104.09 104.31 564,192 +0.14(+0.13%)
Feb 10, 2015 103.26 104.34 103.26 104.17 287,718 +1.35(+1.31%)
Feb 09, 2015 103.07 103.30 102.67 102.83 233,613 -0.33(-0.32%)
Feb 06, 2015 103.31 103.89 102.99 103.15 483,435 -1.73(-1.65%)
Feb 05, 2015 104.28 105.02 104.12 104.88 562,938 -0.75(-0.71%)
Feb 04, 2015 105.25 106.87 105.25 105.63 592,044 +1.26(+1.21%)
Feb 03, 2015 103.14 104.43 103.03 104.37 575,273 +0.01(+0.01%)
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.