Toyota Motor Corp Ltd Ord ADR (NY: TM )

183.47 +6.76 (+3.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 101.80 102.42 101.09 101.86 681,712 +2.78(+2.80%)
May 27, 2016 100.28 99.08 99.08 99.08 423,949 -1.65(-1.64%)
May 26, 2016 101.08 101.21 100.54 100.74 376,635 -0.34(-0.34%)
May 25, 2016 100.13 101.22 99.92 101.08 783,703 +1.95(+1.97%)
May 24, 2016 98.43 99.60 97.91 99.13 865,505 +1.07(+1.09%)
May 23, 2016 98.82 98.82 97.97 98.06 454,696 -1.04(-1.05%)
May 20, 2016 99.12 99.57 98.90 99.10 346,006 +0.98(+1.00%)
May 19, 2016 98.08 98.37 97.74 98.12 408,716 -1.89(-1.89%)
May 18, 2016 99.09 100.49 99.03 100.01 380,061 +0.91(+0.91%)
May 17, 2016 99.50 99.84 98.99 99.10 310,714 -0.21(-0.21%)
May 16, 2016 98.67 99.61 98.62 99.31 327,114 +1.01(+1.03%)
May 13, 2016 98.74 99.33 98.20 98.30 377,206 -1.57(-1.57%)
May 12, 2016 96.97 100.46 99.15 99.86 1,059,064 +2.90(+2.99%)
May 11, 2016 99.80 100.19 96.55 96.97 1,260,676 -6.28(-6.09%)
May 10, 2016 102.59 103.25 102.46 103.25 491,089 +2.18(+2.15%)
May 09, 2016 101.91 102.09 100.80 101.07 365,641 +0.64(+0.64%)
May 06, 2016 100.06 100.55 99.68 100.43 287,375 +0.68(+0.68%)
May 05, 2016 99.74 99.93 99.16 99.75 382,973 +0.64(+0.65%)
May 04, 2016 100.16 100.16 99.08 99.11 355,797 -0.82(-0.82%)
May 03, 2016 100.15 100.39 99.09 99.93 320,374 -1.00(-1.00%)
May 02, 2016 100.98 101.19 100.43 100.94 342,075 +0.76(+0.76%)
Apr 29, 2016 101.15 101.22 99.90 100.18 504,233 -1.24(-1.22%)
Apr 28, 2016 102.07 103.09 101.27 101.42 751,413 -3.36(-3.21%)
Apr 27, 2016 104.17 105.04 103.93 104.78 275,194 -0.94(-0.89%)
Apr 26, 2016 105.74 105.82 105.16 105.71 256,304 -0.02(-0.02%)
Apr 25, 2016 105.91 106.29 105.10 105.73 312,222 -0.11(-0.10%)
Apr 22, 2016 105.36 105.96 105.07 105.84 480,873 +1.98(+1.91%)
Apr 21, 2016 103.96 104.28 103.67 103.86 315,230 +0.58(+0.56%)
Apr 20, 2016 103.15 103.75 102.60 103.28 265,254 +0.15(+0.14%)
Apr 19, 2016 103.53 103.80 102.89 103.13 255,782 +1.32(+1.30%)
Apr 18, 2016 100.47 101.99 100.47 101.81 306,472 -0.31(-0.31%)
Apr 15, 2016 102.94 102.94 101.94 102.13 405,355 -1.26(-1.22%)
Apr 14, 2016 103.43 103.81 103.22 103.39 412,701 +0.69(+0.67%)
Apr 13, 2016 102.21 102.75 101.94 102.70 638,434 +2.64(+2.64%)
Apr 12, 2016 99.71 100.44 99.51 100.06 531,372 +3.10(+3.20%)
Apr 11, 2016 97.05 97.61 96.83 96.96 1,003,693 -2.20(-2.22%)
Apr 08, 2016 99.19 99.59 98.90 99.15 524,930 +2.35(+2.43%)
Apr 07, 2016 97.72 97.76 96.34 96.80 555,982 -1.22(-1.25%)
Apr 06, 2016 97.42 98.13 96.91 98.02 499,872 +0.76(+0.78%)
Apr 05, 2016 96.76 98.07 96.64 97.26 1,174,264 -2.60(-2.60%)
Apr 04, 2016 100.14 100.34 99.40 99.86 1,008,720 -2.13(-2.09%)
Apr 01, 2016 101.92 102.47 101.47 101.99 539,873 -2.74(-2.62%)
Mar 31, 2016 104.82 105.17 104.53 104.73 390,333 -1.26(-1.19%)
Mar 30, 2016 106.38 106.48 105.84 105.99 328,465 -0.74(-0.69%)
Mar 29, 2016 106.38 106.80 105.73 106.73 351,110 +1.65(+1.57%)
Mar 28, 2016 104.89 105.46 104.50 105.08 465,472 +2.29(+2.23%)
Mar 24, 2016 102.85 102.79 102.79 102.79 413,545 -1.72(-1.65%)
Mar 23, 2016 104.87 105.37 104.51 104.51 301,059 -0.48(-0.46%)
Mar 22, 2016 104.52 105.69 104.18 104.99 329,612 +1.41(+1.36%)
Mar 21, 2016 102.87 103.86 102.87 103.58 457,332 +0.52(+0.51%)
Mar 18, 2016 102.75 103.38 102.28 103.06 636,691 -1.29(-1.23%)
Mar 17, 2016 103.34 104.87 102.90 104.34 366,936 +0.38(+0.36%)
Mar 16, 2016 102.93 104.19 102.57 103.97 354,773 +0.31(+0.30%)
Mar 15, 2016 103.84 103.85 102.91 103.66 419,163 -1.67(-1.59%)
Mar 14, 2016 105.62 105.85 105.19 105.33 260,222 -0.30(-0.28%)
Mar 11, 2016 105.05 105.65 104.93 105.63 224,149 +2.11(+2.04%)
Mar 10, 2016 105.14 105.36 102.63 103.52 665,046 +0.80(+0.78%)
Mar 09, 2016 103.31 103.36 102.28 102.72 209,672 +0.42(+0.41%)
Mar 08, 2016 102.98 103.15 102.11 102.30 475,269 -2.02(-1.94%)
Mar 07, 2016 103.67 104.94 103.51 104.32 771,369 -1.59(-1.50%)
Mar 04, 2016 105.92 106.26 105.38 105.91 211,706 +0.95(+0.90%)
Mar 03, 2016 104.11 104.96 104.06 104.96 299,194 +1.53(+1.48%)
Mar 02, 2016 103.30 103.73 102.98 103.43 285,179 +0.56(+0.55%)
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.