Toyota Motor Corp Ltd Ord ADR (NY: TM )

135.56 -0.61 (-0.45%)
Streaming Delayed Price Updated: 3:16 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 115.26 116.58 115.00 116.06 375,899 +0.07(+0.06%)
Sep 29, 2016 116.53 116.85 115.76 115.99 399,649 -1.64(-1.39%)
Sep 28, 2016 117.35 117.75 116.48 117.63 188,035 -0.69(-0.58%)
Sep 27, 2016 118.60 118.60 117.79 118.32 323,901 +1.22(+1.04%)
Sep 26, 2016 116.86 117.32 116.50 117.10 317,199 -0.56(-0.48%)
Sep 23, 2016 117.62 117.89 117.26 117.66 402,204 -3.14(-2.60%)
Sep 22, 2016 120.83 121.17 120.33 120.80 507,693 +1.35(+1.13%)
Sep 21, 2016 119.63 120.20 118.01 119.45 402,674 +2.99(+2.57%)
Sep 20, 2016 116.85 117.01 116.32 116.46 195,433 +1.39(+1.21%)
Sep 19, 2016 115.25 116.03 114.97 115.07 221,230 +0.44(+0.38%)
Sep 16, 2016 114.87 115.20 114.38 114.63 600,218 -3.54(-3.00%)
Sep 15, 2016 117.02 118.37 116.82 118.17 224,931 +0.72(+0.61%)
Sep 14, 2016 117.85 117.85 117.31 117.45 291,787 -1.36(-1.14%)
Sep 13, 2016 119.34 119.82 118.36 118.81 350,037 -1.54(-1.28%)
Sep 12, 2016 118.66 120.49 118.66 120.35 245,522 +1.69(+1.42%)
Sep 09, 2016 120.00 120.15 118.64 118.66 370,567 -2.35(-1.94%)
Sep 08, 2016 120.78 121.27 120.65 121.01 164,454 +0.27(+0.22%)
Sep 07, 2016 121.37 121.80 120.59 120.74 268,759 +0.07(+0.06%)
Sep 06, 2016 120.51 120.75 120.08 120.67 292,556 -1.41(-1.15%)
Sep 02, 2016 121.52 122.08 122.08 122.08 314,400 +1.06(+0.88%)
Sep 01, 2016 121.59 122.00 120.57 121.02 341,122 +0.39(+0.32%)
Aug 31, 2016 121.19 121.37 120.04 120.63 395,297 -0.61(-0.50%)
Aug 30, 2016 121.23 121.41 120.94 121.24 169,532 +0.90(+0.75%)
Aug 29, 2016 120.02 120.44 120.01 120.34 205,622 +1.72(+1.45%)
Aug 26, 2016 118.27 119.31 117.97 118.62 405,456 -1.67(-1.39%)
Aug 25, 2016 120.76 120.96 120.21 120.29 354,024 -0.61(-0.50%)
Aug 24, 2016 121.58 121.77 120.73 120.90 368,506 +1.10(+0.92%)
Aug 23, 2016 120.27 120.40 119.80 119.80 169,869 -0.78(-0.65%)
Aug 22, 2016 120.31 120.76 120.20 120.58 332,242 +0.96(+0.80%)
Aug 19, 2016 119.47 119.85 119.40 119.62 356,789 +0.68(+0.57%)
Aug 18, 2016 118.25 119.16 118.25 118.94 775,204 -0.26(-0.22%)
Aug 17, 2016 118.53 119.22 118.52 119.20 536,890 +1.92(+1.64%)
Aug 16, 2016 117.00 117.71 116.80 117.28 221,619 -0.30(-0.26%)
Aug 15, 2016 117.50 117.89 117.50 117.58 120,149 -0.21(-0.18%)
Aug 12, 2016 117.57 118.18 117.47 117.79 239,904 +0.02(+0.02%)
Aug 11, 2016 117.23 117.94 117.12 117.77 264,717 +0.82(+0.70%)
Aug 10, 2016 117.01 117.35 116.90 116.95 191,364 -0.47(-0.40%)
Aug 09, 2016 117.43 117.50 116.69 117.42 342,127 +0.01(+0.01%)
Aug 08, 2016 118.13 118.52 117.29 117.41 667,929 +1.45(+1.25%)
Aug 05, 2016 115.84 116.23 115.41 115.96 602,922 +3.65(+3.25%)
Aug 04, 2016 112.27 112.48 111.31 112.31 907,307 +2.24(+2.04%)
Aug 03, 2016 109.80 110.08 109.37 110.07 357,961 +0.10(+0.09%)
Aug 02, 2016 110.34 110.73 109.08 109.97 534,738 -1.26(-1.13%)
Aug 01, 2016 112.12 112.20 110.98 111.23 445,102 -0.37(-0.33%)
Jul 29, 2016 112.42 112.79 110.88 111.60 756,521 +0.84(+0.76%)
Jul 28, 2016 111.22 111.32 109.90 110.76 600,033 +0.19(+0.17%)
Jul 27, 2016 111.41 111.46 110.07 110.57 384,790 +0.97(+0.89%)
Jul 26, 2016 109.24 109.77 109.17 109.60 198,180 -0.08(-0.07%)
Jul 25, 2016 109.90 110.14 109.62 109.68 205,321 +0.00(+0.00%)
Jul 22, 2016 109.62 109.88 109.50 109.68 206,064 +0.82(+0.75%)
Jul 21, 2016 109.16 109.48 108.67 108.86 292,852 -0.44(-0.40%)
Jul 20, 2016 108.90 109.40 108.72 109.30 192,901 +0.74(+0.68%)
Jul 19, 2016 108.68 108.70 108.13 108.56 220,506 -0.45(-0.41%)
Jul 18, 2016 108.68 109.18 108.55 109.01 233,866 +0.19(+0.17%)
Jul 15, 2016 108.94 109.14 108.54 108.82 351,346 +0.84(+0.78%)
Jul 14, 2016 108.39 108.41 107.82 107.98 296,793 +0.12(+0.11%)
Jul 13, 2016 108.10 108.49 107.26 107.86 537,172 +1.32(+1.24%)
Jul 12, 2016 106.75 107.28 106.51 106.54 456,709 +0.88(+0.83%)
Jul 11, 2016 104.92 105.88 104.84 105.66 679,308 +3.59(+3.52%)
Jul 08, 2016 101.21 102.16 100.59 102.07 372,792 +1.48(+1.47%)
Jul 07, 2016 100.47 100.84 100.05 100.59 423,269 +0.81(+0.81%)
Jul 06, 2016 99.36 99.85 98.48 99.78 423,935 +0.60(+0.60%)
Jul 05, 2016 99.63 99.68 98.90 99.18 501,521 -0.46(-0.46%)
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.