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 (%)
Dec 31, 2013 110.97 111.35 111.35 111.35 251,830 +0.51(+0.46%)
Dec 30, 2013 112.22 112.22 110.80 110.84 315,967 -0.47(-0.43%)
Dec 27, 2013 111.85 111.86 110.92 111.31 320,677 +0.17(+0.16%)
Dec 26, 2013 109.97 111.39 109.97 111.14 476,179 +2.81(+2.60%)
Dec 24, 2013 108.00 108.34 108.00 108.33 316,593 -0.60(-0.55%)
Dec 23, 2013 108.64 109.09 108.49 108.93 432,490 +0.47(+0.44%)
Dec 20, 2013 108.20 108.52 107.96 108.46 373,071 +0.04(+0.03%)
Dec 19, 2013 108.62 108.89 108.11 108.42 757,617 -2.13(-1.92%)
Dec 18, 2013 109.60 110.59 108.86 110.55 745,251 +2.20(+2.03%)
Dec 17, 2013 108.22 108.78 107.87 108.35 375,767 -0.02(-0.02%)
Dec 16, 2013 108.28 108.81 108.14 108.36 724,407 -0.52(-0.48%)
Dec 13, 2013 109.60 109.60 108.61 108.89 651,630 -1.02(-0.93%)
Dec 12, 2013 110.19 110.50 109.83 109.91 354,735 +0.00(+0.00%)
Dec 11, 2013 110.81 111.26 109.78 109.91 456,807 -1.24(-1.12%)
Dec 10, 2013 110.86 111.37 110.78 111.15 397,031 -0.67(-0.60%)
Dec 09, 2013 112.02 112.27 111.67 111.82 356,990 -0.28(-0.25%)
Dec 06, 2013 111.68 112.47 111.68 112.10 310,706 +1.04(+0.94%)
Dec 05, 2013 111.70 111.81 110.75 111.06 503,393 -1.38(-1.23%)
Dec 04, 2013 111.84 112.88 111.53 112.44 426,319 -0.46(-0.40%)
Dec 03, 2013 112.84 113.32 111.91 112.89 535,901 -0.45(-0.39%)
Dec 02, 2013 114.00 114.67 113.29 113.34 570,641 -0.87(-0.76%)
Nov 29, 2013 114.21 114.61 114.07 114.21 202,048 -0.15(-0.13%)
Nov 27, 2013 114.16 114.78 114.08 114.36 269,569 +0.26(+0.22%)
Nov 26, 2013 114.36 114.48 113.94 114.10 319,250 -0.61(-0.53%)
Nov 25, 2013 115.53 115.53 114.58 114.71 288,109 -0.65(-0.56%)
Nov 22, 2013 114.82 115.77 114.57 115.36 421,512 +0.64(+0.56%)
Nov 21, 2013 114.27 114.89 114.27 114.72 695,588 -0.40(-0.35%)
Nov 20, 2013 115.28 115.75 114.90 115.12 312,894 -0.17(-0.15%)
Nov 19, 2013 115.36 115.78 114.89 115.30 800,662 -1.29(-1.10%)
Nov 18, 2013 116.55 117.45 116.23 116.58 926,572 -0.30(-0.26%)
Nov 15, 2013 116.61 117.20 116.51 116.89 341,197 +0.46(+0.39%)
Nov 14, 2013 115.99 116.85 115.80 116.43 336,278 -0.16(-0.14%)
Nov 13, 2013 115.37 116.67 115.06 116.59 363,805 +0.33(+0.28%)
Nov 12, 2013 115.69 116.30 115.43 116.27 702,552 +0.58(+0.50%)
Nov 11, 2013 116.33 116.04 115.47 115.69 345,021 -0.64(-0.55%)
Nov 08, 2013 115.36 116.57 115.36 116.33 503,142 +1.32(+1.15%)
Nov 07, 2013 116.64 117.13 114.84 115.00 546,432 -3.00(-2.54%)
Nov 06, 2013 119.05 119.05 117.86 118.00 397,581 +0.56(+0.47%)
Nov 05, 2013 117.63 118.00 117.04 117.44 545,863 -0.95(-0.80%)
Nov 04, 2013 118.73 118.73 118.01 118.39 220,604 -0.12(-0.10%)
Nov 01, 2013 118.28 118.87 117.78 118.51 221,651 +0.31(+0.26%)
Oct 31, 2013 119.04 119.10 118.05 118.20 409,433 -0.71(-0.60%)
Oct 30, 2013 118.77 119.17 118.39 118.91 524,112 +1.14(+0.97%)
Oct 29, 2013 117.36 117.82 117.24 117.77 330,393 +0.53(+0.45%)
Oct 28, 2013 117.82 117.82 117.11 117.24 309,668 -0.29(-0.25%)
Oct 25, 2013 117.64 118.18 117.36 117.53 337,427 -1.03(-0.87%)
Oct 24, 2013 118.36 118.73 117.89 118.57 179,837 +0.52(+0.44%)
Oct 23, 2013 118.06 118.39 117.41 118.05 358,522 -1.33(-1.12%)
Oct 22, 2013 121.04 121.04 118.34 119.38 376,950 +1.22(+1.03%)
Oct 21, 2013 118.16 119.64 117.97 118.16 614,428 -0.13(-0.11%)
Oct 18, 2013 117.82 118.64 117.54 118.29 391,637 -0.53(-0.45%)
Oct 17, 2013 118.23 118.83 118.00 118.82 347,842 -0.13(-0.11%)
Oct 16, 2013 118.27 119.13 117.64 118.95 205,772 +0.58(+0.49%)
Oct 15, 2013 119.06 119.10 118.27 118.38 480,987 -1.04(-0.87%)
Oct 14, 2013 118.73 119.81 118.64 119.42 347,161 -0.82(-0.68%)
Oct 11, 2013 119.41 120.24 118.64 120.24 622,248 +0.59(+0.50%)
Oct 10, 2013 118.79 119.64 118.48 119.64 398,721 +2.66(+2.27%)
Oct 09, 2013 116.60 117.02 115.06 116.99 618,866 +4.03(+3.57%)
Oct 08, 2013 114.61 114.68 112.79 112.96 318,832 -1.52(-1.32%)
Oct 07, 2013 114.58 115.39 114.40 114.47 317,097 -2.44(-2.09%)
Oct 04, 2013 116.42 117.16 116.01 116.91 170,109 +0.24(+0.20%)
Oct 03, 2013 117.36 117.36 115.90 116.68 193,782 +0.08(+0.07%)
Oct 02, 2013 116.06 116.84 115.20 116.59 246,373 +0.31(+0.27%)
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.