Toyota Motor Corp Ltd Ord ADR (NY: TM )

176.71 +3.56 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 113.59 113.71 112.69 112.87 255,105 -2.28(-1.98%)
Aug 28, 2015 115.39 115.95 114.73 115.15 299,705 +1.14(+1.00%)
Aug 27, 2015 113.15 114.30 112.82 114.01 419,078 +1.65(+1.47%)
Aug 26, 2015 111.37 112.46 109.71 112.36 412,829 +4.26(+3.94%)
Aug 25, 2015 112.23 112.23 108.10 108.10 604,894 -0.14(-0.13%)
Aug 24, 2015 105.10 110.65 100.12 108.24 1,059,274 -5.27(-4.65%)
Aug 21, 2015 116.42 116.76 113.38 113.51 529,277 -3.29(-2.82%)
Aug 20, 2015 118.75 118.75 116.75 116.80 562,812 -3.38(-2.81%)
Aug 19, 2015 120.51 121.10 119.82 120.18 300,452 -1.74(-1.43%)
Aug 18, 2015 121.67 122.11 121.51 121.92 195,083 +0.00(+0.00%)
Aug 17, 2015 121.57 122.04 121.19 121.92 164,220 -0.31(-0.25%)
Aug 14, 2015 121.84 122.28 121.64 122.23 136,973 +0.38(+0.31%)
Aug 13, 2015 121.23 122.18 120.96 121.84 197,863 +0.35(+0.29%)
Aug 12, 2015 121.37 121.75 120.17 121.49 805,458 -1.52(-1.23%)
Aug 11, 2015 123.62 123.62 122.70 123.01 247,649 -1.98(-1.59%)
Aug 10, 2015 124.43 125.32 124.02 124.99 315,552 +1.09(+0.88%)
Aug 07, 2015 123.82 123.95 123.50 123.91 171,875 +1.09(+0.89%)
Aug 06, 2015 122.96 123.43 122.67 122.82 292,434 +0.48(+0.39%)
Aug 05, 2015 122.67 122.98 122.21 122.34 499,697 -1.47(-1.19%)
Aug 04, 2015 125.26 125.28 122.41 123.81 540,216 -3.17(-2.50%)
Aug 03, 2015 126.28 127.19 125.88 126.98 331,240 -0.27(-0.21%)
Jul 31, 2015 127.30 127.49 126.86 127.25 237,806 +1.13(+0.90%)
Jul 30, 2015 125.86 126.27 125.14 126.12 284,254 -0.29(-0.23%)
Jul 29, 2015 125.58 126.66 125.48 126.40 222,868 +0.70(+0.55%)
Jul 28, 2015 124.98 125.78 124.31 125.71 402,166 +0.05(+0.04%)
Jul 27, 2015 125.38 125.74 125.10 125.66 196,838 -0.72(-0.57%)
Jul 24, 2015 127.40 127.66 126.17 126.38 136,549 -0.67(-0.52%)
Jul 23, 2015 127.47 127.69 126.89 127.05 205,965 -0.71(-0.55%)
Jul 22, 2015 127.58 128.18 127.58 127.76 205,946 -0.54(-0.42%)
Jul 21, 2015 128.63 128.75 127.91 128.30 210,262 -0.93(-0.72%)
Jul 20, 2015 129.47 129.78 129.11 129.24 370,844 +0.17(+0.13%)
Jul 17, 2015 128.43 129.19 128.43 129.06 195,200 -0.39(-0.30%)
Jul 16, 2015 129.90 130.04 129.35 129.45 462,844 +1.70(+1.33%)
Jul 15, 2015 127.83 128.36 127.57 127.76 308,400 +0.52(+0.40%)
Jul 14, 2015 126.94 127.48 126.75 127.24 205,057 +0.01(+0.01%)
Jul 13, 2015 126.83 127.40 126.83 127.23 225,362 +1.83(+1.46%)
Jul 10, 2015 124.49 125.74 123.88 125.40 421,811 +2.37(+1.93%)
Jul 09, 2015 124.11 124.46 122.93 123.03 196,478 +0.88(+0.72%)
Jul 08, 2015 124.06 124.09 121.99 122.15 752,290 -4.07(-3.23%)
Jul 07, 2015 126.11 126.37 124.67 126.22 302,701 -0.33(-0.26%)
Jul 06, 2015 126.10 126.91 125.98 126.56 138,469 -0.02(-0.02%)
Jul 02, 2015 126.55 126.58 126.58 126.58 290,304 -0.81(-0.64%)
Jul 01, 2015 127.50 127.61 126.95 127.39 164,813 -0.14(-0.11%)
Jun 30, 2015 127.98 128.22 127.34 127.53 226,803 +1.24(+0.98%)
Jun 29, 2015 127.86 127.89 126.24 126.29 200,468 -2.87(-2.22%)
Jun 26, 2015 129.04 129.56 128.86 129.16 146,316 +0.56(+0.44%)
Jun 25, 2015 129.05 129.21 128.58 128.60 189,662 -0.50(-0.39%)
Jun 24, 2015 129.68 129.68 129.03 129.10 156,287 -1.62(-1.24%)
Jun 23, 2015 130.58 130.87 130.43 130.72 283,654 +1.54(+1.20%)
Jun 22, 2015 128.87 130.01 128.87 129.18 275,943 +1.39(+1.09%)
Jun 19, 2015 128.22 128.36 127.71 127.79 188,609 -0.44(-0.34%)
Jun 18, 2015 127.29 128.57 127.29 128.22 259,106 -0.37(-0.29%)
Jun 17, 2015 128.06 128.81 127.53 128.60 361,711 -1.13(-0.87%)
Jun 16, 2015 129.39 129.84 129.21 129.73 188,035 +0.53(+0.41%)
Jun 15, 2015 128.91 129.48 128.88 129.21 307,013 +0.02(+0.01%)
Jun 12, 2015 129.15 129.55 128.81 129.19 200,722 +0.30(+0.23%)
Jun 11, 2015 128.95 129.21 128.62 128.89 160,012 +0.90(+0.70%)
Jun 10, 2015 127.61 128.33 127.51 128.00 174,263 +1.85(+1.47%)
Jun 09, 2015 126.34 126.56 125.78 126.15 247,871 -0.81(-0.64%)
Jun 08, 2015 127.37 127.67 126.45 126.96 319,783 -2.25(-1.74%)
Jun 05, 2015 129.66 129.66 128.97 129.21 176,204 -1.28(-0.98%)
Jun 04, 2015 130.56 131.13 130.27 130.48 242,219 -0.56(-0.43%)
Jun 03, 2015 131.11 131.47 130.63 131.05 252,984 +0.83(+0.64%)
Jun 02, 2015 130.38 130.77 130.12 130.22 289,361 -0.64(-0.49%)
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.