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 (%)
Nov 30, 2015 97.85 97.88 97.38 97.55 242,530 +0.04(+0.04%)
Nov 27, 2015 97.60 97.81 97.43 97.52 81,464 +0.40(+0.41%)
Nov 25, 2015 97.24 97.12 97.12 97.12 140,930 -0.13(-0.13%)
Nov 24, 2015 97.08 97.37 96.63 97.24 309,442 +0.71(+0.73%)
Nov 23, 2015 96.91 97.14 96.17 96.54 224,117 -0.43(-0.44%)
Nov 20, 2015 97.25 97.34 96.72 96.97 202,428 -0.17(-0.18%)
Nov 19, 2015 97.12 97.59 97.03 97.14 271,662 -0.80(-0.82%)
Nov 18, 2015 96.92 97.97 96.74 97.94 275,539 +1.38(+1.43%)
Nov 17, 2015 96.28 96.97 96.09 96.56 286,899 +0.87(+0.91%)
Nov 16, 2015 94.87 95.73 94.87 95.69 234,495 +0.60(+0.63%)
Nov 13, 2015 95.77 96.04 95.03 95.08 369,235 -0.36(-0.38%)
Nov 12, 2015 96.36 96.36 95.27 95.45 359,709 -1.18(-1.22%)
Nov 11, 2015 97.26 97.26 96.62 96.62 187,200 -0.28(-0.29%)
Nov 10, 2015 96.60 97.01 96.50 96.90 258,491 +1.07(+1.12%)
Nov 09, 2015 96.38 96.43 95.43 95.83 241,006 -0.55(-0.57%)
Nov 06, 2015 96.57 96.59 95.88 96.38 353,940 -1.52(-1.55%)
Nov 05, 2015 97.73 98.16 97.69 97.90 407,126 +1.02(+1.05%)
Nov 04, 2015 96.82 97.14 96.50 96.88 380,110 +0.13(+0.14%)
Nov 03, 2015 96.72 96.85 96.33 96.75 726,457 +0.07(+0.07%)
Nov 02, 2015 96.58 96.84 96.33 96.68 731,295 +0.53(+0.55%)
Oct 30, 2015 96.61 96.88 96.12 96.14 250,703 -0.49(-0.50%)
Oct 29, 2015 96.70 96.76 96.02 96.63 341,515 -2.45(-2.47%)
Oct 28, 2015 98.27 99.15 97.95 99.08 246,273 +1.20(+1.23%)
Oct 27, 2015 97.92 98.17 97.63 97.88 262,698 -0.39(-0.40%)
Oct 26, 2015 98.53 98.67 98.01 98.27 278,651 -0.32(-0.33%)
Oct 23, 2015 98.32 98.76 98.01 98.59 274,476 +0.40(+0.41%)
Oct 22, 2015 97.80 98.46 97.58 98.19 345,869 +1.20(+1.24%)
Oct 21, 2015 97.26 97.89 96.91 96.99 207,787 +1.17(+1.22%)
Oct 20, 2015 96.19 96.36 95.78 95.82 312,513 -1.05(-1.08%)
Oct 19, 2015 96.72 96.89 96.30 96.87 210,069 -0.32(-0.33%)
Oct 16, 2015 96.94 97.34 96.61 97.19 338,171 +1.19(+1.24%)
Oct 15, 2015 95.45 96.08 95.07 96.00 335,771 +1.87(+1.99%)
Oct 14, 2015 94.87 95.12 94.01 94.13 238,960 -0.80(-0.84%)
Oct 13, 2015 95.26 95.61 94.76 94.93 435,536 -1.60(-1.66%)
Oct 12, 2015 96.25 96.79 96.12 96.53 401,086 +0.40(+0.42%)
Oct 09, 2015 97.21 97.69 95.92 96.13 508,682 -0.69(-0.71%)
Oct 08, 2015 96.27 96.98 95.74 96.82 324,221 +0.60(+0.63%)
Oct 07, 2015 96.08 96.59 95.81 96.21 306,959 +1.40(+1.48%)
Oct 06, 2015 94.81 95.08 94.38 94.81 446,520 -1.10(-1.14%)
Oct 05, 2015 95.49 96.37 95.47 95.91 431,487 +1.25(+1.32%)
Oct 02, 2015 93.55 94.73 92.97 94.66 710,641 +1.87(+2.02%)
Oct 01, 2015 92.91 93.20 91.92 92.79 354,613 +0.83(+0.90%)
Sep 30, 2015 91.14 92.05 91.03 91.96 299,873 +2.38(+2.65%)
Sep 29, 2015 89.37 89.76 88.73 89.58 440,981 -0.76(-0.84%)
Sep 28, 2015 92.18 92.18 89.96 90.34 397,524 -1.30(-1.42%)
Sep 25, 2015 92.24 92.79 91.37 91.64 378,076 +0.74(+0.82%)
Sep 24, 2015 90.88 91.05 89.70 90.90 692,929 +0.03(+0.03%)
Sep 23, 2015 90.72 91.05 90.17 90.87 299,166 -0.05(-0.06%)
Sep 22, 2015 91.00 91.16 89.71 90.93 482,027 -1.43(-1.55%)
Sep 21, 2015 92.48 92.81 91.78 92.36 225,031 +0.47(+0.51%)
Sep 18, 2015 92.31 92.88 91.80 91.88 324,185 -1.87(-2.00%)
Sep 17, 2015 93.59 94.98 93.47 93.76 314,677 -0.59(-0.62%)
Sep 16, 2015 94.20 94.60 93.99 94.34 568,489 +1.58(+1.70%)
Sep 15, 2015 92.07 92.90 91.78 92.77 572,267 +2.79(+3.10%)
Sep 14, 2015 90.27 90.52 89.70 89.97 454,437 -0.58(-0.64%)
Sep 11, 2015 90.08 90.55 89.62 90.55 686,909 -0.65(-0.71%)
Sep 10, 2015 91.99 91.99 90.79 91.20 2,681,120 -2.07(-2.22%)
Sep 09, 2015 95.32 95.43 93.14 93.28 1,721,741 -0.48(-0.51%)
Sep 08, 2015 92.95 93.83 92.90 93.76 515,215 +3.67(+4.07%)
Sep 04, 2015 90.23 90.09 90.09 90.09 339,064 -2.41(-2.60%)
Sep 03, 2015 92.94 93.14 92.29 92.49 455,891 +1.54(+1.69%)
Sep 02, 2015 90.67 91.01 89.86 90.96 344,777 +2.54(+2.87%)
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.