Toyota Motor Corp Ltd Ord ADR (NY: TM )

230.41 +0.11 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 87.27 87.71 86.27 87.14 745,773 -1.82(-2.05%)
Jan 30, 2014 89.18 89.47 88.62 88.97 434,436 -0.03(-0.03%)
Jan 29, 2014 89.80 89.85 88.78 89.00 714,119 -0.48(-0.53%)
Jan 28, 2014 89.25 89.81 89.06 89.48 743,313 +0.61(+0.68%)
Jan 27, 2014 89.51 89.80 88.20 88.87 886,233 -0.65(-0.72%)
Jan 24, 2014 90.36 90.39 89.38 89.51 779,427 -1.12(-1.24%)
Jan 23, 2014 91.43 91.46 90.41 90.64 573,972 -1.77(-1.91%)
Jan 22, 2014 92.10 92.44 91.69 92.41 489,050 +0.93(+1.02%)
Jan 21, 2014 91.50 91.53 90.84 91.47 724,194 +0.96(+1.07%)
Jan 17, 2014 90.65 90.51 90.51 90.51 537,030 -0.49(-0.53%)
Jan 16, 2014 90.82 90.99 90.29 90.99 322,072 +0.27(+0.30%)
Jan 15, 2014 90.71 91.15 90.45 90.72 561,548 +0.01(+0.01%)
Jan 14, 2014 90.55 90.93 90.11 90.71 623,295 +0.05(+0.05%)
Jan 13, 2014 91.50 91.50 90.52 90.67 555,265 -1.07(-1.17%)
Jan 10, 2014 91.50 91.80 91.12 91.74 318,752 +0.36(+0.40%)
Jan 09, 2014 91.37 91.50 90.81 91.37 445,716 +0.36(+0.40%)
Jan 08, 2014 91.26 91.26 90.86 91.01 460,138 -0.46(-0.51%)
Jan 07, 2014 91.42 91.57 91.12 91.47 403,286 +0.22(+0.24%)
Jan 06, 2014 91.79 91.87 91.12 91.25 580,901 -0.26(-0.28%)
Jan 03, 2014 91.88 92.10 91.02 91.51 698,573 -0.09(-0.10%)
Jan 02, 2014 92.34 92.34 91.20 91.60 315,329 -0.98(-1.06%)
Dec 31, 2013 92.26 92.58 92.58 92.58 302,886 +0.43(+0.46%)
Dec 30, 2013 93.30 93.30 92.13 92.16 380,026 -0.39(-0.43%)
Dec 27, 2013 93.00 93.01 92.22 92.55 385,691 +0.14(+0.16%)
Dec 26, 2013 91.43 92.61 91.43 92.41 572,719 +2.34(+2.60%)
Dec 24, 2013 89.79 90.08 89.79 90.07 380,779 -0.50(-0.55%)
Dec 23, 2013 90.33 90.71 90.20 90.57 520,173 +0.39(+0.44%)
Dec 20, 2013 89.96 90.23 89.76 90.17 448,707 +0.03(+0.03%)
Dec 19, 2013 90.31 90.53 89.89 90.14 911,216 -1.77(-1.92%)
Dec 18, 2013 91.12 91.95 90.51 91.91 896,343 +1.83(+2.03%)
Dec 17, 2013 89.98 90.45 89.69 90.08 451,949 -0.02(-0.02%)
Dec 16, 2013 90.03 90.47 89.92 90.10 871,273 -0.43(-0.48%)
Dec 13, 2013 91.12 91.12 90.30 90.53 783,742 -0.85(-0.93%)
Dec 12, 2013 91.62 91.88 91.32 91.38 426,654 +0.00(+0.00%)
Dec 11, 2013 92.13 92.51 91.28 91.38 549,420 -1.03(-1.12%)
Dec 10, 2013 92.17 92.60 92.11 92.41 477,525 -0.55(-0.60%)
Dec 09, 2013 93.14 93.35 92.85 92.97 429,366 -0.24(-0.25%)
Dec 06, 2013 92.85 93.51 92.85 93.20 373,698 +0.87(+0.94%)
Dec 05, 2013 92.87 92.96 92.08 92.34 605,451 -1.15(-1.23%)
Dec 04, 2013 92.99 93.85 92.73 93.48 512,751 -0.38(-0.40%)
Dec 03, 2013 93.82 94.22 93.04 93.86 644,550 -0.37(-0.39%)
Dec 02, 2013 94.78 95.34 94.19 94.24 686,332 -0.72(-0.76%)
Nov 29, 2013 94.96 95.29 94.84 94.96 243,012 -0.12(-0.13%)
Nov 27, 2013 94.92 95.44 94.85 95.08 324,221 +0.21(+0.22%)
Nov 26, 2013 95.08 95.19 94.74 94.87 383,975 -0.51(-0.53%)
Nov 25, 2013 96.06 96.06 95.27 95.38 346,520 -0.54(-0.56%)
Nov 22, 2013 95.47 96.26 95.25 95.91 506,969 +0.53(+0.56%)
Nov 21, 2013 95.00 95.53 95.00 95.38 836,611 -0.33(-0.35%)
Nov 20, 2013 95.85 96.24 95.54 95.72 376,331 -0.14(-0.15%)
Nov 19, 2013 95.91 96.26 95.52 95.86 962,988 -1.07(-1.10%)
Nov 18, 2013 96.90 97.65 96.64 96.93 1,114,425 -0.25(-0.26%)
Nov 15, 2013 96.96 97.44 96.87 97.18 410,371 +0.38(+0.39%)
Nov 14, 2013 96.44 97.15 96.28 96.80 404,455 -0.14(-0.14%)
Nov 13, 2013 95.92 97.00 95.66 96.94 437,562 +0.27(+0.28%)
Nov 12, 2013 96.19 96.70 95.98 96.67 844,987 +0.48(+0.50%)
Nov 11, 2013 96.72 96.48 96.00 96.19 414,971 -0.53(-0.55%)
Nov 08, 2013 95.91 96.92 95.91 96.72 605,149 +1.10(+1.15%)
Nov 07, 2013 96.98 97.39 95.48 95.62 657,215 -2.49(-2.54%)
Nov 06, 2013 98.98 98.98 98.00 98.11 478,186 +0.46(+0.47%)
Nov 05, 2013 97.80 98.11 97.31 97.65 656,531 -0.79(-0.80%)
Nov 04, 2013 98.72 98.72 98.12 98.44 265,329 -0.10(-0.10%)
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.