Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.48 -3.05 (-2.08%)
Streaming Delayed Price Updated: 10:14 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 104.34 104.78 104.03 104.19 267,835 +0.72(+0.70%)
Oct 30, 2018 102.54 103.61 102.36 103.46 351,767 +0.83(+0.81%)
Oct 29, 2018 103.07 105.04 101.59 102.64 484,983 -1.77(-1.70%)
Oct 26, 2018 103.25 105.20 103.02 104.41 233,346 +0.57(+0.55%)
Oct 25, 2018 102.85 104.40 102.52 103.84 376,017 +1.86(+1.82%)
Oct 24, 2018 103.86 103.89 101.83 101.98 485,344 -3.03(-2.88%)
Oct 23, 2018 103.06 105.54 102.87 105.00 350,097 +0.77(+0.74%)
Oct 22, 2018 105.69 105.70 103.60 104.23 268,176 +0.70(+0.67%)
Oct 19, 2018 103.98 104.49 103.28 103.53 217,168 -0.31(-0.30%)
Oct 18, 2018 104.95 105.38 103.71 103.85 258,366 -0.94(-0.90%)
Oct 17, 2018 105.04 105.08 104.09 104.79 252,232 -0.28(-0.26%)
Oct 16, 2018 104.33 105.24 104.08 105.07 309,637 +2.14(+2.08%)
Oct 15, 2018 102.68 103.26 102.32 102.92 367,346 -1.01(-0.97%)
Oct 12, 2018 104.41 104.53 103.10 103.93 357,828 +0.01(+0.01%)
Oct 11, 2018 104.84 105.47 103.05 103.92 328,458 -0.92(-0.87%)
Oct 10, 2018 106.56 106.72 104.83 104.83 510,564 -1.91(-1.78%)
Oct 09, 2018 106.54 106.97 106.08 106.74 205,285 -1.60(-1.48%)
Oct 08, 2018 108.23 108.48 107.14 108.34 202,274 +0.20(+0.18%)
Oct 05, 2018 109.36 109.36 108.03 108.15 306,148 -0.61(-0.56%)
Oct 04, 2018 109.21 109.45 108.18 108.75 156,737 -0.46(-0.42%)
Oct 03, 2018 109.45 109.78 108.97 109.21 215,711 -2.68(-2.39%)
Oct 02, 2018 111.73 112.17 111.65 111.89 198,959 +0.79(+0.71%)
Oct 01, 2018 110.91 111.30 110.74 111.10 165,390 +0.42(+0.38%)
Sep 28, 2018 110.83 111.25 110.53 110.68 187,845 -0.23(-0.21%)
Sep 27, 2018 111.08 111.57 110.71 110.91 169,839 +1.09(+1.00%)
Sep 26, 2018 109.65 109.96 109.09 109.82 308,885 +0.23(+0.21%)
Sep 25, 2018 109.98 110.23 109.50 109.59 193,586 +0.77(+0.71%)
Sep 24, 2018 109.12 109.40 108.58 108.82 134,371 -0.63(-0.58%)
Sep 21, 2018 109.39 109.65 109.09 109.45 129,788 -0.20(-0.18%)
Sep 20, 2018 110.07 110.48 109.43 109.65 154,992 -0.33(-0.30%)
Sep 19, 2018 109.68 110.27 109.68 109.98 149,203 +0.25(+0.23%)
Sep 18, 2018 109.15 109.96 109.06 109.72 304,157 +2.24(+2.08%)
Sep 17, 2018 107.65 107.96 107.42 107.49 167,900 +0.17(+0.16%)
Sep 14, 2018 107.69 107.79 107.12 107.31 149,843 +0.28(+0.26%)
Sep 13, 2018 106.85 107.42 106.71 107.03 170,841 +1.80(+1.71%)
Sep 12, 2018 105.14 105.59 104.99 105.23 125,885 -0.01(-0.01%)
Sep 11, 2018 105.37 105.39 104.89 105.24 196,253 +0.65(+0.62%)
Sep 10, 2018 104.92 105.01 104.56 104.59 119,214 -0.11(-0.10%)
Sep 07, 2018 104.92 105.11 104.45 104.70 217,187 -0.78(-0.74%)
Sep 06, 2018 105.75 105.75 104.71 105.48 155,612 -0.25(-0.23%)
Sep 05, 2018 105.76 106.42 105.58 105.72 331,371 -1.35(-1.26%)
Sep 04, 2018 107.21 107.43 106.76 107.07 278,701 -1.82(-1.67%)
Aug 31, 2018 108.89 108.89 108.89 0 -1.03(-0.94%)
Aug 30, 2018 110.28 110.66 109.55 109.93 188,303 -1.95(-1.74%)
Aug 29, 2018 111.32 112.13 111.22 111.87 283,790 +1.24(+1.12%)
Aug 28, 2018 111.22 111.53 110.58 110.64 192,784 -0.35(-0.32%)
Aug 27, 2018 110.23 111.46 109.89 110.99 422,245 +3.19(+2.96%)
Aug 24, 2018 107.96 108.06 107.48 107.80 106,086 +0.51(+0.47%)
Aug 23, 2018 108.15 108.15 107.12 107.29 210,063 -1.30(-1.20%)
Aug 22, 2018 109.28 109.49 108.45 108.59 299,571 +1.03(+0.95%)
Aug 21, 2018 107.90 107.90 107.50 107.56 208,308 -0.62(-0.57%)
Aug 20, 2018 107.73 108.43 107.73 108.18 143,991 -0.01(-0.01%)
Aug 17, 2018 107.62 108.43 107.45 108.19 154,059 +0.46(+0.42%)
Aug 16, 2018 107.06 108.05 107.00 107.73 151,456 +0.80(+0.75%)
Aug 15, 2018 107.56 107.56 106.56 106.93 218,171 -1.40(-1.30%)
Aug 14, 2018 108.75 108.75 108.16 108.34 149,297 -0.04(-0.04%)
Aug 13, 2018 108.87 109.10 108.36 108.38 261,229 -0.64(-0.59%)
Aug 10, 2018 109.74 109.74 108.93 109.02 265,501 -1.07(-0.97%)
Aug 09, 2018 111.01 111.01 110.07 110.09 217,796 -1.44(-1.29%)
Aug 08, 2018 112.11 112.11 111.50 111.53 237,498 -1.26(-1.11%)
Aug 07, 2018 113.00 113.33 112.74 112.79 308,658 +0.06(+0.05%)
Aug 06, 2018 112.73 112.94 112.39 112.73 225,802 -2.50(-2.17%)
Aug 03, 2018 114.44 115.53 113.88 115.23 179,583 +0.22(+0.19%)
Aug 02, 2018 114.57 115.05 114.04 115.01 135,966 -0.51(-0.44%)
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.