Toyota Motor Corp Ltd Ord ADR (NY: TM )

183.47 +6.76 (+3.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 132.29 132.29 131.11 131.48 325,787 -1.76(-1.32%)
May 28, 2015 132.39 133.44 132.36 133.24 230,759 +0.93(+0.70%)
May 27, 2015 132.27 132.53 131.88 132.31 259,013 +1.02(+0.78%)
May 26, 2015 132.03 132.03 130.76 131.29 307,554 -0.50(-0.38%)
May 22, 2015 131.56 131.79 131.79 131.79 212,694 -1.16(-0.87%)
May 21, 2015 132.32 133.06 132.32 132.95 148,794 +0.41(+0.31%)
May 20, 2015 132.72 133.15 132.31 132.54 126,916 -0.50(-0.37%)
May 19, 2015 133.34 133.72 132.80 133.04 234,637 +0.09(+0.07%)
May 18, 2015 132.91 133.00 132.68 132.94 148,175 +0.06(+0.04%)
May 15, 2015 132.20 132.91 132.20 132.89 186,361 +1.35(+1.03%)
May 14, 2015 131.32 131.57 130.59 131.53 157,777 +1.27(+0.97%)
May 13, 2015 130.96 131.52 130.17 130.26 377,231 -0.99(-0.76%)
May 12, 2015 131.11 131.63 130.63 131.26 607,718 +0.20(+0.15%)
May 11, 2015 131.47 131.80 131.03 131.06 793,625 -4.45(-3.29%)
May 08, 2015 133.01 135.72 132.89 135.51 336,040 +4.00(+3.05%)
May 07, 2015 130.49 131.64 130.47 131.50 218,657 +0.72(+0.55%)
May 06, 2015 130.93 131.57 130.15 130.78 339,291 -0.37(-0.28%)
May 05, 2015 132.97 133.29 131.06 131.15 279,081 -2.39(-1.79%)
May 04, 2015 133.29 133.90 133.09 133.54 180,342 +0.10(+0.07%)
May 01, 2015 132.30 133.45 132.27 133.45 259,137 +0.90(+0.68%)
Apr 30, 2015 133.49 133.80 132.25 132.55 258,891 -1.69(-1.26%)
Apr 29, 2015 134.76 135.84 133.55 134.24 296,715 -1.21(-0.89%)
Apr 28, 2015 135.57 136.19 135.01 135.45 442,496 +1.34(+1.00%)
Apr 27, 2015 134.40 134.68 134.01 134.12 286,303 -0.52(-0.39%)
Apr 24, 2015 134.69 134.89 134.42 134.64 290,991 +0.17(+0.13%)
Apr 23, 2015 134.59 134.71 134.08 134.47 412,185 -0.60(-0.44%)
Apr 22, 2015 134.89 135.29 134.60 135.07 171,749 +0.31(+0.23%)
Apr 21, 2015 134.79 135.30 134.71 134.76 383,622 +2.48(+1.87%)
Apr 20, 2015 132.29 132.86 132.19 132.28 159,004 +0.29(+0.22%)
Apr 17, 2015 132.52 132.56 131.58 131.99 266,308 -0.52(-0.40%)
Apr 16, 2015 132.71 133.01 132.33 132.51 195,630 -0.10(-0.07%)
Apr 15, 2015 132.75 132.90 132.23 132.61 186,246 +0.40(+0.30%)
Apr 14, 2015 132.24 132.51 131.72 132.21 180,003 +1.05(+0.80%)
Apr 13, 2015 131.27 131.58 130.82 131.16 335,805 -1.99(-1.50%)
Apr 10, 2015 132.26 133.32 132.21 133.15 335,995 -0.25(-0.19%)
Apr 09, 2015 132.63 133.60 132.53 133.40 290,167 -0.03(-0.02%)
Apr 08, 2015 133.35 133.84 133.05 133.43 149,073 +0.21(+0.16%)
Apr 07, 2015 133.58 134.10 133.15 133.22 273,519 -0.88(-0.65%)
Apr 06, 2015 133.49 134.64 133.49 134.10 165,482 +0.59(+0.44%)
Apr 02, 2015 133.32 133.51 133.51 133.51 261,148 +1.47(+1.11%)
Apr 01, 2015 131.90 132.21 131.36 132.04 376,430 -1.34(-1.01%)
Mar 31, 2015 134.33 134.38 133.21 133.38 582,197 -2.54(-1.87%)
Mar 30, 2015 135.08 136.29 134.80 135.92 507,755 +0.14(+0.11%)
Mar 27, 2015 135.72 135.88 135.13 135.78 249,766 +1.24(+0.92%)
Mar 26, 2015 134.43 135.05 134.16 134.53 345,058 -0.66(-0.49%)
Mar 25, 2015 136.55 136.55 135.16 135.19 349,878 -0.67(-0.49%)
Mar 24, 2015 136.53 136.53 135.75 135.86 323,042 -0.75(-0.55%)
Mar 23, 2015 136.62 137.06 136.26 136.61 511,830 +2.10(+1.56%)
Mar 20, 2015 134.09 134.90 133.99 134.52 432,799 +2.81(+2.13%)
Mar 19, 2015 131.74 132.16 131.28 131.71 330,401 +0.02(+0.01%)
Mar 18, 2015 130.76 131.85 130.19 131.69 487,074 +2.93(+2.28%)
Mar 17, 2015 128.88 129.14 128.41 128.75 868,636 -0.53(-0.41%)
Mar 16, 2015 129.13 129.86 128.94 129.28 288,285 +1.27(+0.99%)
Mar 13, 2015 127.72 128.21 127.34 128.01 418,311 -1.28(-0.99%)
Mar 12, 2015 128.01 129.42 128.01 129.29 333,160 +3.32(+2.63%)
Mar 11, 2015 126.16 126.39 125.81 125.97 236,932 +0.29(+0.23%)
Mar 10, 2015 126.11 126.33 125.59 125.68 235,018 -1.60(-1.26%)
Mar 09, 2015 127.38 127.52 126.85 127.28 185,176 +0.47(+0.37%)
Mar 06, 2015 127.21 127.83 126.63 126.81 196,506 -0.01(-0.01%)
Mar 05, 2015 126.87 127.31 126.58 126.82 247,714 -0.58(-0.46%)
Mar 04, 2015 127.29 127.46 126.35 127.40 218,650 +0.11(+0.09%)
Mar 03, 2015 127.26 127.70 126.98 127.29 222,119 -0.44(-0.35%)
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.