Toyota Motor Corp Ltd Ord ADR (NY: TM )

176.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 104.91 105.34 104.83 105.26 369,723 -0.22(-0.21%)
Apr 29, 2013 104.95 105.73 104.80 105.48 191,015 +0.96(+0.92%)
Apr 26, 2013 104.40 104.84 104.17 104.52 428,257 -0.33(-0.31%)
Apr 25, 2013 104.34 105.25 103.70 104.84 602,012 +1.95(+1.89%)
Apr 24, 2013 102.67 103.44 102.44 102.90 687,411 +0.68(+0.66%)
Apr 23, 2013 101.57 102.43 101.49 102.22 779,453 +0.64(+0.63%)
Apr 22, 2013 100.97 101.99 100.72 101.58 854,667 -0.03(-0.03%)
Apr 19, 2013 101.09 101.73 100.67 101.60 411,346 +1.55(+1.55%)
Apr 18, 2013 100.75 100.75 99.91 100.06 344,892 -1.00(-0.99%)
Apr 17, 2013 102.04 102.20 100.77 101.06 714,627 -0.77(-0.76%)
Apr 16, 2013 101.80 102.12 101.43 101.83 361,801 +1.28(+1.28%)
Apr 15, 2013 101.63 102.27 100.46 100.55 627,231 -1.82(-1.78%)
Apr 12, 2013 102.51 102.83 101.37 102.36 641,718 -0.16(-0.16%)
Apr 11, 2013 101.82 102.85 101.20 102.53 2,221,952 +4.07(+4.14%)
Apr 10, 2013 98.34 98.63 98.10 98.45 654,717 +1.14(+1.17%)
Apr 09, 2013 96.98 97.70 96.70 97.31 758,448 -1.08(-1.09%)
Apr 08, 2013 97.30 98.42 97.00 98.39 1,188,376 +2.00(+2.08%)
Apr 05, 2013 95.29 96.59 95.00 96.39 1,744,084 +0.79(+0.82%)
Apr 04, 2013 95.25 95.84 94.87 95.60 1,888,897 +4.30(+4.71%)
Apr 03, 2013 92.76 92.85 91.10 91.30 618,432 +0.84(+0.93%)
Apr 02, 2013 90.34 90.83 90.24 90.46 551,014 -1.15(-1.25%)
Apr 01, 2013 92.21 92.22 91.30 91.61 369,981 -1.29(-1.38%)
Mar 28, 2013 92.90 92.93 92.50 92.90 361,430 -0.42(-0.45%)
Mar 27, 2013 92.88 93.40 92.71 93.31 726,676 -0.45(-0.48%)
Mar 26, 2013 93.98 94.09 93.34 93.77 307,039 +1.41(+1.52%)
Mar 25, 2013 93.22 93.24 91.64 92.36 330,425 -0.61(-0.65%)
Mar 22, 2013 92.69 93.02 92.63 92.97 197,535 +0.41(+0.44%)
Mar 21, 2013 93.25 93.25 92.31 92.56 382,625 -0.67(-0.72%)
Mar 20, 2013 92.44 93.55 92.44 93.23 345,334 +1.01(+1.10%)
Mar 19, 2013 92.70 92.98 91.73 92.22 271,105 +0.25(+0.27%)
Mar 18, 2013 92.47 92.64 91.81 91.97 538,545 -0.95(-1.02%)
Mar 15, 2013 93.10 93.16 92.54 92.91 319,389 +0.35(+0.38%)
Mar 14, 2013 92.15 92.66 92.12 92.57 219,819 +0.53(+0.57%)
Mar 13, 2013 91.78 92.31 91.66 92.04 201,800 +0.17(+0.18%)
Mar 12, 2013 92.03 92.48 91.67 91.87 445,675 -1.28(-1.37%)
Mar 11, 2013 92.89 93.15 92.74 93.15 194,956 +0.45(+0.48%)
Mar 08, 2013 92.46 92.98 92.08 92.70 470,517 +0.38(+0.42%)
Mar 07, 2013 92.26 92.82 92.17 92.32 446,204 -1.06(-1.14%)
Mar 06, 2013 93.18 93.53 92.73 93.38 678,282 +1.03(+1.11%)
Mar 05, 2013 91.84 92.80 91.73 92.35 2,472,197 +0.77(+0.84%)
Mar 04, 2013 91.20 91.60 90.72 91.58 273,908 -0.22(-0.24%)
Mar 01, 2013 91.48 92.05 91.19 91.81 1,035,552 +0.08(+0.09%)
Feb 28, 2013 91.58 92.15 91.25 91.73 602,702 +0.89(+0.97%)
Feb 27, 2013 89.84 91.01 89.68 90.84 486,079 -0.76(-0.83%)
Feb 26, 2013 91.41 91.89 90.74 91.60 946,175 +2.72(+3.06%)
Feb 25, 2013 91.31 91.62 88.81 88.88 761,653 -2.61(-2.85%)
Feb 22, 2013 91.22 91.49 90.71 91.49 776,712 +1.11(+1.23%)
Feb 21, 2013 90.97 91.11 89.70 90.38 680,693 -1.33(-1.45%)
Feb 20, 2013 92.79 92.97 91.67 91.72 673,480 +0.06(+0.07%)
Feb 19, 2013 90.98 91.81 90.83 91.65 842,567 -0.07(-0.08%)
Feb 15, 2013 92.05 92.17 91.56 91.73 535,379 -0.04(-0.04%)
Feb 14, 2013 92.08 92.53 91.71 91.76 598,734 -1.40(-1.51%)
Feb 13, 2013 93.58 93.80 92.99 93.16 957,017 -0.55(-0.59%)
Feb 12, 2013 93.96 94.07 93.57 93.72 509,265 -0.98(-1.04%)
Feb 11, 2013 93.94 94.76 93.94 94.70 783,000 +1.32(+1.42%)
Feb 08, 2013 93.51 93.78 93.01 93.38 872,023 +1.48(+1.61%)
Feb 07, 2013 92.37 92.62 91.55 91.90 762,804 +0.00(+0.00%)
Feb 06, 2013 90.97 91.90 90.71 91.90 1,235,833 +4.44(+5.08%)
Feb 04, 2013 88.01 88.17 87.28 87.46 727,547 -0.27(-0.31%)
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.