Toyota Motor Corp Ltd Ord ADR (NY: TM )

252.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 92.60 92.70 92.36 92.53 653,080 +0.63(+0.69%)
Jun 27, 2014 91.80 91.98 91.61 91.90 456,878 +0.92(+1.01%)
Jun 26, 2014 91.25 91.25 90.70 90.98 253,001 +0.14(+0.15%)
Jun 25, 2014 90.41 90.88 90.19 90.84 269,734 +0.71(+0.79%)
Jun 24, 2014 90.68 90.78 90.09 90.13 283,934 -0.52(-0.57%)
Jun 23, 2014 90.55 90.70 90.24 90.65 302,302 -0.77(-0.85%)
Jun 20, 2014 91.41 91.57 91.03 91.42 664,106 +0.36(+0.40%)
Jun 19, 2014 90.86 91.30 90.50 91.06 853,916 +1.31(+1.46%)
Jun 18, 2014 88.81 89.87 88.65 89.74 466,115 +1.04(+1.17%)
Jun 17, 2014 89.03 89.12 88.55 88.71 287,046 +0.18(+0.20%)
Jun 16, 2014 88.37 88.67 88.08 88.53 291,263 +0.19(+0.21%)
Jun 13, 2014 88.25 88.43 88.16 88.34 239,491 -0.02(-0.02%)
Jun 12, 2014 88.76 89.15 88.24 88.36 378,076 +0.15(+0.18%)
Jun 11, 2014 88.20 88.52 87.99 88.20 267,687 +0.15(+0.17%)
Jun 10, 2014 87.91 88.23 87.68 88.06 451,123 -0.99(-1.11%)
Jun 06, 2014 88.64 89.28 88.56 89.05 479,569 +0.43(+0.49%)
Jun 05, 2014 88.31 88.78 88.02 88.61 411,816 +0.09(+0.10%)
Jun 04, 2014 88.55 88.67 87.68 88.53 721,761 -0.34(-0.38%)
Jun 03, 2014 88.28 88.95 88.28 88.87 767,351 +0.75(+0.85%)
Jun 02, 2014 88.25 88.30 87.59 88.12 853,972 +0.65(+0.74%)
May 30, 2014 87.65 87.68 87.31 87.47 581,564 +1.25(+1.45%)
May 29, 2014 86.06 86.39 85.89 86.22 450,646 +1.22(+1.44%)
May 28, 2014 85.49 85.68 84.68 84.99 334,992 -0.15(-0.18%)
May 27, 2014 85.01 85.19 84.70 85.15 383,071 +0.36(+0.43%)
May 23, 2014 84.68 84.79 84.79 84.79 227,077 -0.08(-0.09%)
May 22, 2014 84.21 84.98 84.19 84.86 465,397 +1.30(+1.55%)
May 21, 2014 83.36 83.69 83.20 83.56 397,049 +0.30(+0.36%)
May 20, 2014 83.65 83.73 83.23 83.26 430,884 -0.73(-0.87%)
May 19, 2014 83.60 84.13 83.37 83.99 464,060 -0.77(-0.91%)
May 16, 2014 84.58 84.77 84.26 84.76 306,938 +0.09(+0.10%)
May 15, 2014 85.33 85.57 84.29 84.68 333,505 -0.72(-0.84%)
May 14, 2014 85.89 86.18 85.38 85.40 904,618 -0.73(-0.85%)
May 13, 2014 85.23 86.25 85.13 86.13 729,572 +1.68(+1.99%)
May 12, 2014 84.19 84.54 83.98 84.45 445,260 +0.26(+0.31%)
May 09, 2014 84.26 84.58 83.93 84.19 480,782 +0.56(+0.67%)
May 08, 2014 83.90 83.99 83.15 83.63 473,988 -0.68(-0.81%)
May 07, 2014 84.29 84.40 83.97 84.31 412,507 +0.02(+0.03%)
May 06, 2014 84.68 84.73 84.07 84.29 555,244 -0.34(-0.40%)
May 05, 2014 84.89 85.01 84.61 84.63 355,338 -0.38(-0.45%)
May 02, 2014 85.06 85.20 84.81 85.01 544,304 +0.15(+0.18%)
May 01, 2014 85.08 85.18 84.58 84.85 440,853 +1.01(+1.21%)
Apr 30, 2014 83.52 83.90 83.26 83.84 604,767 +0.71(+0.86%)
Apr 29, 2014 83.37 83.51 83.04 83.13 383,423 +0.33(+0.40%)
Apr 28, 2014 83.05 83.10 82.24 82.80 507,998 +0.45(+0.54%)
Apr 25, 2014 82.60 82.91 82.24 82.35 564,486 -0.43(-0.51%)
Apr 24, 2014 83.01 83.01 82.42 82.77 594,309 -0.86(-1.03%)
Apr 23, 2014 83.73 83.90 83.61 83.63 357,996 -0.21(-0.25%)
Apr 22, 2014 83.86 84.00 83.68 83.84 444,759 -0.17(-0.20%)
Apr 21, 2014 84.21 84.24 83.86 84.01 487,473 +0.48(+0.57%)
Apr 17, 2014 83.93 83.53 83.53 83.53 508,338 -0.35(-0.41%)
Apr 16, 2014 83.52 83.91 83.28 83.88 481,974 +1.25(+1.51%)
Apr 15, 2014 82.46 82.72 81.72 82.64 630,996 -0.36(-0.43%)
Apr 14, 2014 82.88 83.28 82.54 82.99 643,223 +1.88(+2.32%)
Apr 11, 2014 80.66 81.77 80.46 81.11 1,180,366 +1.16(+1.45%)
Apr 10, 2014 81.25 81.41 79.94 79.95 1,985,234 -3.36(-4.03%)
Apr 09, 2014 82.67 83.39 82.49 83.31 1,445,105 -1.06(-1.26%)
Apr 08, 2014 84.37 84.55 84.00 84.37 791,299 -1.77(-2.06%)
Apr 07, 2014 86.23 86.42 85.71 86.14 519,601 +0.10(+0.12%)
Apr 04, 2014 86.78 87.07 85.86 86.04 773,812 -1.24(-1.42%)
Apr 03, 2014 87.33 87.84 87.03 87.28 586,114 -0.45(-0.51%)
Apr 02, 2014 87.66 87.77 87.15 87.72 454,021 +0.17(+0.19%)
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.