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 (%)
Jun 30, 2016 99.86 99.99 98.81 99.99 1,269,624 -1.53(-1.51%)
Jun 29, 2016 100.61 101.81 100.46 101.52 484,071 +1.67(+1.67%)
Jun 28, 2016 98.96 99.94 98.39 99.85 966,820 -0.41(-0.41%)
Jun 27, 2016 101.18 101.18 99.30 100.26 695,005 -3.70(-3.56%)
Jun 24, 2016 104.13 105.18 103.05 103.96 783,680 -5.99(-5.45%)
Jun 23, 2016 109.68 110.00 109.13 109.95 577,048 +3.45(+3.24%)
Jun 22, 2016 107.01 107.55 106.42 106.50 881,176 -0.62(-0.58%)
Jun 21, 2016 107.30 107.66 107.00 107.12 568,139 +1.32(+1.25%)
Jun 20, 2016 106.71 107.05 105.63 105.80 567,924 +2.56(+2.48%)
Jun 17, 2016 103.26 103.56 102.48 103.24 395,135 +1.25(+1.23%)
Jun 16, 2016 101.01 102.12 100.58 101.99 305,896 -0.49(-0.48%)
Jun 15, 2016 102.64 103.24 102.27 102.48 415,151 +1.40(+1.39%)
Jun 14, 2016 101.17 101.55 100.23 101.08 375,818 -0.61(-0.60%)
Jun 13, 2016 102.26 102.70 101.49 101.69 310,023 -1.51(-1.46%)
Jun 10, 2016 103.65 103.76 102.75 103.20 316,670 -1.30(-1.24%)
Jun 09, 2016 104.50 104.71 104.15 104.50 283,322 -1.15(-1.09%)
Jun 08, 2016 105.56 105.80 105.29 105.65 217,898 +0.16(+0.15%)
Jun 07, 2016 105.62 105.80 105.41 105.49 349,453 -0.05(-0.05%)
Jun 06, 2016 105.62 105.84 105.10 105.54 559,810 +2.04(+1.97%)
Jun 03, 2016 103.69 104.07 102.77 103.50 449,850 -0.32(-0.31%)
Jun 02, 2016 103.40 103.99 103.21 103.82 301,034 +0.49(+0.47%)
Jun 01, 2016 104.24 104.28 102.82 103.33 539,435 -0.08(-0.08%)
May 31, 2016 103.35 103.98 102.63 103.41 671,503 +2.82(+2.80%)
May 27, 2016 101.80 100.59 100.59 100.59 417,600 -1.68(-1.64%)
May 26, 2016 102.62 102.75 102.07 102.27 370,995 -0.35(-0.34%)
May 25, 2016 101.65 102.76 101.44 102.62 771,966 +1.98(+1.97%)
May 24, 2016 99.93 101.11 99.40 100.64 852,543 +1.09(+1.09%)
May 23, 2016 100.32 100.32 99.46 99.55 447,887 -1.06(-1.05%)
May 20, 2016 100.63 101.08 100.40 100.61 340,825 +1.00(+1.00%)
May 19, 2016 99.57 99.87 99.23 99.61 402,595 -1.92(-1.89%)
May 18, 2016 100.60 102.02 100.54 101.53 374,370 +0.92(+0.91%)
May 17, 2016 101.01 101.36 100.50 100.61 306,061 -0.21(-0.21%)
May 16, 2016 100.17 101.12 100.12 100.82 322,216 +1.03(+1.03%)
May 13, 2016 100.24 100.84 99.69 99.79 371,557 -1.59(-1.57%)
May 12, 2016 98.44 101.99 100.66 101.38 1,043,204 +2.94(+2.99%)
May 11, 2016 101.32 101.71 98.02 98.44 1,241,796 -6.38(-6.09%)
May 10, 2016 104.15 104.82 104.02 104.82 483,735 +2.21(+2.15%)
May 09, 2016 103.46 103.64 102.33 102.61 360,166 +0.65(+0.64%)
May 06, 2016 101.58 102.08 101.20 101.96 283,072 +0.69(+0.68%)
May 05, 2016 101.26 101.45 100.67 101.27 377,238 +0.65(+0.65%)
May 04, 2016 101.68 101.68 100.59 100.62 350,469 -0.83(-0.82%)
May 03, 2016 101.67 101.92 100.60 101.45 315,576 -1.02(-1.00%)
May 02, 2016 102.52 102.73 101.96 102.47 336,952 +0.77(+0.76%)
Apr 29, 2016 102.69 102.76 101.42 101.70 496,682 -1.26(-1.22%)
Apr 28, 2016 103.62 104.66 102.81 102.96 740,160 -3.41(-3.21%)
Apr 27, 2016 105.75 106.64 105.51 106.37 271,073 -0.95(-0.89%)
Apr 26, 2016 107.35 107.43 106.76 107.32 252,466 -0.02(-0.02%)
Apr 25, 2016 107.52 107.91 106.70 107.34 307,547 -0.11(-0.10%)
Apr 22, 2016 106.96 107.57 106.67 107.45 473,672 +2.01(+1.91%)
Apr 21, 2016 105.54 105.86 105.25 105.44 310,509 +0.59(+0.56%)
Apr 20, 2016 104.72 105.33 104.16 104.85 261,282 +0.15(+0.14%)
Apr 19, 2016 105.10 105.38 104.45 104.70 251,952 +1.34(+1.30%)
Apr 18, 2016 102.00 103.54 102.00 103.36 301,883 -0.32(-0.31%)
Apr 15, 2016 104.51 104.51 103.49 103.68 399,285 -1.28(-1.22%)
Apr 14, 2016 105.00 105.39 104.79 104.96 406,521 +0.70(+0.67%)
Apr 13, 2016 103.76 104.31 103.49 104.26 628,873 +2.68(+2.64%)
Apr 12, 2016 101.23 101.97 101.02 101.58 523,414 +3.15(+3.20%)
Apr 11, 2016 98.53 99.09 98.30 98.43 988,662 -2.23(-2.22%)
Apr 08, 2016 100.70 101.10 100.40 100.66 517,069 +2.39(+2.43%)
Apr 07, 2016 99.21 99.25 97.80 98.27 547,656 -1.24(-1.25%)
Apr 06, 2016 98.90 99.62 98.38 99.51 492,386 +0.77(+0.78%)
Apr 05, 2016 98.23 99.56 98.11 98.74 1,156,678 -2.64(-2.60%)
Apr 04, 2016 101.66 101.87 100.91 101.38 993,614 -2.16(-2.09%)
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.