Toyota Motor Corp Ltd Ord ADR (NY: TM )

145.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 117.46 117.50 116.08 116.10 154,544 -1.23(-1.05%)
Feb 27, 2018 118.80 118.99 117.33 117.34 174,811 -2.07(-1.73%)
Feb 26, 2018 118.49 119.52 118.22 119.41 145,600 +1.21(+1.02%)
Feb 23, 2018 117.37 118.24 117.08 118.20 118,163 +1.55(+1.33%)
Feb 22, 2018 116.65 171,645 +0.37(+0.32%)
Feb 21, 2018 117.16 117.75 116.28 116.28 167,265 -0.91(-0.77%)
Feb 20, 2018 117.05 117.66 116.79 117.18 149,365 -0.30(-0.26%)
Feb 16, 2018 117.48 117.48 117.48 0 +0.79(+0.68%)
Feb 15, 2018 116.45 116.66 115.97 116.69 253,305 -0.16(-0.14%)
Feb 14, 2018 114.50 116.95 114.00 116.85 304,454 +0.37(+0.32%)
Feb 13, 2018 115.67 116.70 115.41 116.48 347,899 -3.21(-2.68%)
Feb 12, 2018 118.83 120.02 117.99 119.69 293,426 +1.89(+1.60%)
Feb 09, 2018 118.31 118.73 114.75 117.80 502,039 +1.85(+1.59%)
Feb 08, 2018 119.21 119.29 115.97 115.96 449,436 -2.11(-1.79%)
Feb 07, 2018 118.47 119.71 118.04 118.07 252,493 -1.62(-1.36%)
Feb 06, 2018 115.89 120.31 114.94 119.69 595,049 +5.37(+4.70%)
Feb 05, 2018 116.88 117.28 113.27 114.32 363,847 -3.53(-2.99%)
Feb 02, 2018 119.81 119.89 117.82 117.85 293,530 -1.88(-1.57%)
Feb 01, 2018 119.24 120.11 119.23 119.73 196,663 +0.76(+0.64%)
Jan 31, 2018 119.42 119.48 118.30 118.97 260,355 -1.47(-1.22%)
Jan 30, 2018 120.74 120.97 120.70 120.43 251,789 +0.08(+0.06%)
Jan 29, 2018 120.72 121.16 120.30 120.36 288,963 -0.03(-0.02%)
Jan 26, 2018 120.20 120.54 119.81 120.38 370,161 +1.19(+1.00%)
Jan 25, 2018 120.28 120.28 118.79 119.19 314,086 -0.73(-0.61%)
Jan 24, 2018 120.34 120.46 119.47 119.92 274,568 -0.22(-0.18%)
Jan 23, 2018 120.44 120.44 119.85 120.14 191,090 -0.10(-0.09%)
Jan 22, 2018 119.87 120.24 119.62 120.24 289,609 -0.39(-0.32%)
Jan 19, 2018 120.67 121.03 120.21 120.63 197,817 +1.05(+0.88%)
Jan 18, 2018 120.13 120.17 119.39 119.58 200,997 -1.80(-1.49%)
Jan 17, 2018 121.30 121.61 120.46 121.38 457,576 +2.37(+1.99%)
Jan 16, 2018 120.07 120.33 118.68 119.01 298,973 +0.66(+0.56%)
Jan 12, 2018 118.35 118.35 118.35 0 +0.25(+0.21%)
Jan 11, 2018 117.91 118.10 116.99 118.10 209,052 +0.44(+0.37%)
Jan 10, 2018 117.94 118.42 117.39 117.66 451,562 +2.31(+2.00%)
Jan 09, 2018 115.43 115.44 114.83 115.34 171,678 -0.91(-0.78%)
Jan 08, 2018 115.57 116.27 115.26 116.25 152,175 +0.78(+0.68%)
Jan 05, 2018 114.82 115.47 114.79 115.47 156,865 +1.47(+1.29%)
Jan 04, 2018 113.27 114.00 113.26 114.00 185,255 +1.75(+1.56%)
Jan 03, 2018 111.00 112.34 110.89 112.25 188,096 +1.52(+1.37%)
Jan 02, 2018 109.92 110.78 109.69 110.73 96,854 +1.04(+0.94%)
Dec 29, 2017 109.69 109.69 109.69 0 -0.95(-0.86%)
Dec 28, 2017 110.50 110.78 110.00 110.64 118,619 +0.03(+0.03%)
Dec 27, 2017 110.39 110.67 110.30 110.61 90,256 +0.22(+0.20%)
Dec 26, 2017 110.41 110.54 110.25 110.39 56,246 -0.29(-0.27%)
Dec 22, 2017 110.51 110.70 110.19 110.69 87,887 +0.03(+0.03%)
Dec 21, 2017 110.62 110.79 110.46 110.65 209,671 +0.56(+0.51%)
Dec 20, 2017 110.41 110.42 109.83 110.09 120,478 +0.53(+0.49%)
Dec 19, 2017 109.99 110.15 109.38 109.56 105,389 -0.27(-0.24%)
Dec 18, 2017 109.44 109.92 109.32 109.82 186,589 +2.57(+2.40%)
Dec 15, 2017 107.16 107.53 107.11 107.25 147,819 -0.57(-0.53%)
Dec 14, 2017 108.35 108.47 107.75 107.82 393,561 +0.07(+0.06%)
Dec 13, 2017 107.59 108.05 107.56 107.75 96,423 +0.58(+0.54%)
Dec 12, 2017 106.89 107.41 106.79 107.18 127,688 +0.28(+0.26%)
Dec 11, 2017 107.12 107.12 106.72 106.90 104,015 -0.45(-0.42%)
Dec 08, 2017 107.11 107.39 106.98 107.35 145,020 +0.91(+0.86%)
Dec 07, 2017 106.43 106.60 105.97 106.43 131,691 +0.36(+0.34%)
Dec 06, 2017 106.10 106.34 105.78 106.07 110,956 -0.61(-0.57%)
Dec 05, 2017 107.00 107.69 106.21 106.68 220,587 -0.21(-0.19%)
Dec 04, 2017 107.56 107.57 106.71 106.89 282,171 -0.38(-0.35%)
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.