Toyota Motor Corp Ltd Ord ADR (NY: TM )

157.31 +0.65 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 118.75 120.03 118.01 120.03 746,015 +3.91(+3.37%)
Jan 28, 2016 116.68 116.68 114.93 116.12 313,748 +0.80(+0.69%)
Jan 27, 2016 116.00 117.09 114.80 115.32 320,952 +0.97(+0.85%)
Jan 26, 2016 113.30 114.38 113.18 114.35 268,208 +0.94(+0.83%)
Jan 25, 2016 114.37 114.59 113.21 113.41 248,564 -2.54(-2.19%)
Jan 22, 2016 115.11 116.04 114.82 115.95 595,476 +4.85(+4.37%)
Jan 21, 2016 110.36 112.05 109.47 111.10 285,288 -0.41(-0.37%)
Jan 20, 2016 112.30 112.43 108.94 111.51 1,000,176 -3.51(-3.05%)
Jan 19, 2016 116.01 116.10 113.87 115.02 485,483 +2.42(+2.15%)
Jan 15, 2016 114.06 112.60 112.60 112.60 637,000 -3.69(-3.17%)
Jan 14, 2016 115.37 116.63 114.21 116.29 354,240 +1.30(+1.13%)
Jan 13, 2016 117.20 117.36 114.54 114.99 345,832 -0.84(-0.73%)
Jan 12, 2016 116.65 116.72 114.47 115.83 341,208 +1.02(+0.89%)
Jan 11, 2016 114.26 114.88 113.46 114.81 511,444 +1.75(+1.55%)
Jan 08, 2016 116.32 116.68 112.92 113.06 635,817 -2.51(-2.17%)
Jan 07, 2016 116.08 116.64 115.46 115.57 407,460 -2.81(-2.37%)
Jan 06, 2016 118.57 118.80 117.76 118.38 277,589 -2.76(-2.28%)
Jan 05, 2016 121.54 121.54 120.16 121.14 306,404 -0.32(-0.26%)
Jan 04, 2016 121.52 122.26 120.17 121.46 413,574 -1.58(-1.28%)
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 123.81 124.19 123.24 124.02 242,626 +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 122.14 122.48 121.20 121.27 289,508 -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%)
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.