Toyota Motor Corp Ltd Ord ADR (NY: TM )

184.55 +7.84 (+4.44%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 112.38 113.50 112.24 113.38 243,206 +2.93(+2.65%)
Sep 29, 2015 110.19 110.67 109.40 110.45 357,650 -0.94(-0.84%)
Sep 28, 2015 113.65 113.66 110.92 111.39 322,404 -1.61(-1.42%)
Sep 25, 2015 113.73 114.41 112.66 113.00 306,632 +0.92(+0.82%)
Sep 24, 2015 112.05 112.26 110.60 112.08 561,987 +0.04(+0.03%)
Sep 23, 2015 111.85 112.26 111.19 112.04 242,633 -0.07(-0.06%)
Sep 22, 2015 112.21 112.40 110.61 112.11 390,939 -1.76(-1.55%)
Sep 21, 2015 114.03 114.44 113.17 113.87 182,507 +0.58(+0.51%)
Sep 18, 2015 113.82 114.52 113.19 113.29 262,924 -2.31(-2.00%)
Sep 17, 2015 115.40 117.11 115.25 115.60 255,213 -0.73(-0.62%)
Sep 16, 2015 116.14 116.64 115.89 116.33 461,062 +1.95(+1.70%)
Sep 15, 2015 113.52 114.54 113.17 114.38 464,127 +3.44(+3.10%)
Sep 14, 2015 111.30 111.61 110.60 110.94 368,562 -0.72(-0.64%)
Sep 11, 2015 111.07 111.65 110.50 111.65 557,105 -0.80(-0.71%)
Sep 10, 2015 113.43 113.43 111.94 112.45 2,174,473 -2.56(-2.22%)
Sep 09, 2015 117.53 117.67 114.84 115.01 1,396,387 -0.59(-0.51%)
Sep 08, 2015 114.61 115.69 114.54 115.60 417,855 +4.52(+4.07%)
Sep 04, 2015 111.25 111.08 111.08 111.08 274,992 -2.97(-2.60%)
Sep 03, 2015 114.60 114.84 113.79 114.05 369,742 +1.90(+1.69%)
Sep 02, 2015 111.80 112.22 110.80 112.15 279,625 +3.13(+2.87%)
Sep 01, 2015 110.20 110.54 108.77 109.02 446,825 -3.85(-3.41%)
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%)
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.