Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.63 -0.52 (-0.21%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 95.05 95.37 94.68 95.22 303,136 +1.11(+1.17%)
Nov 26, 2014 94.34 94.11 94.11 94.11 377,341 -0.09(-0.09%)
Nov 25, 2014 94.15 94.34 94.14 94.20 245,926 +0.27(+0.29%)
Nov 24, 2014 93.95 94.14 93.80 93.93 854,753 +0.13(+0.14%)
Nov 21, 2014 93.27 94.11 93.27 93.79 1,190,326 +1.21(+1.31%)
Nov 20, 2014 92.60 92.82 92.42 92.58 210,745 -0.49(-0.52%)
Nov 19, 2014 92.85 93.20 92.38 93.07 503,893 +0.22(+0.23%)
Nov 18, 2014 92.55 93.10 92.46 92.85 429,696 +1.14(+1.25%)
Nov 17, 2014 91.64 92.13 91.31 91.71 419,058 -0.95(-1.03%)
Nov 14, 2014 92.47 92.70 92.20 92.66 277,011 +0.00(+0.00%)
Nov 13, 2014 92.53 93.08 92.53 92.66 348,949 +0.80(+0.87%)
Nov 12, 2014 91.82 91.98 91.33 91.86 326,952 -0.27(-0.29%)
Nov 11, 2014 91.64 92.36 91.58 92.13 663,467 +0.90(+0.99%)
Nov 10, 2014 91.10 91.47 90.86 91.23 555,745 -0.54(-0.59%)
Nov 07, 2014 91.58 91.77 91.00 91.77 738,109 -0.90(-0.97%)
Nov 06, 2014 92.43 92.78 92.04 92.67 563,030 -1.19(-1.27%)
Nov 05, 2014 93.59 94.15 93.11 93.86 508,962 +1.52(+1.65%)
Nov 04, 2014 92.41 92.58 91.49 92.33 736,622 -2.01(-2.13%)
Nov 03, 2014 93.80 94.37 93.42 94.34 1,108,101 +0.50(+0.54%)
Oct 31, 2014 92.06 93.91 91.64 93.84 1,656,051 +4.25(+4.74%)
Oct 30, 2014 88.78 89.94 88.77 89.59 252,035 +0.04(+0.04%)
Oct 29, 2014 89.70 89.70 89.13 89.56 317,847 +0.55(+0.62%)
Oct 28, 2014 88.66 89.01 88.24 89.01 504,187 +0.59(+0.66%)
Oct 27, 2014 88.40 88.55 88.55 88.42 256,639 -0.13(-0.15%)
Oct 24, 2014 88.47 88.66 88.06 88.55 404,085 +0.85(+0.97%)
Oct 23, 2014 87.58 88.27 87.33 87.70 527,978 +0.88(+1.02%)
Oct 22, 2014 87.47 87.71 86.76 86.82 534,783 -0.84(-0.95%)
Oct 21, 2014 86.89 87.75 86.71 87.65 860,446 +0.03(+0.04%)
Oct 20, 2014 86.87 87.77 86.84 87.62 528,821 +2.72(+3.21%)
Oct 17, 2014 84.28 85.36 84.24 84.90 606,639 -0.30(-0.35%)
Oct 16, 2014 84.28 85.71 84.00 85.20 571,149 +0.09(+0.11%)
Oct 15, 2014 84.89 85.36 83.83 85.11 817,984 -1.21(-1.40%)
Oct 14, 2014 86.56 86.64 86.04 86.32 982,065 -0.81(-0.93%)
Oct 13, 2014 88.29 88.67 87.07 87.13 550,467 -1.01(-1.14%)
Oct 10, 2014 88.94 89.51 88.04 88.13 579,797 -0.43(-0.48%)
Oct 09, 2014 89.87 89.94 88.34 88.56 479,988 -1.35(-1.50%)
Oct 08, 2014 89.38 89.97 88.33 89.90 576,704 +0.34(+0.38%)
Oct 07, 2014 90.48 90.58 89.55 89.56 523,907 -0.68(-0.75%)
Oct 06, 2014 90.17 90.65 90.02 90.24 438,628 +0.42(+0.46%)
Oct 03, 2014 89.47 89.94 89.30 89.83 364,065 +1.30(+1.47%)
Oct 02, 2014 88.95 89.07 87.88 88.53 656,045 -1.68(-1.86%)
Oct 01, 2014 91.20 91.24 90.06 90.21 875,262 -0.68(-0.75%)
Sep 30, 2014 91.17 91.33 90.51 90.89 622,886 +0.01(+0.01%)
Sep 29, 2014 91.30 91.37 90.54 90.88 472,956 -0.87(-0.95%)
Sep 26, 2014 91.44 91.87 91.33 91.75 350,807 +0.60(+0.66%)
Sep 25, 2014 92.04 92.36 91.08 91.15 566,204 -0.76(-0.82%)
Sep 24, 2014 91.30 91.95 91.27 91.91 352,871 +0.46(+0.51%)
Sep 23, 2014 92.01 92.01 91.27 91.44 406,708 -0.59(-0.64%)
Sep 22, 2014 92.11 92.65 91.95 92.03 529,853 +0.19(+0.21%)
Sep 19, 2014 92.26 92.33 91.68 91.84 338,879 -0.52(-0.56%)
Sep 18, 2014 91.88 92.41 91.82 92.36 465,404 +1.61(+1.77%)
Sep 17, 2014 90.78 91.20 90.38 90.75 339,863 -0.19(-0.20%)
Sep 16, 2014 90.66 91.14 90.49 90.93 415,023 +0.33(+0.37%)
Sep 15, 2014 90.46 90.69 90.24 90.60 228,490 +0.04(+0.04%)
Sep 12, 2014 90.77 90.79 90.35 90.56 301,816 +0.57(+0.64%)
Sep 11, 2014 89.90 90.07 89.70 89.99 245,217 -0.09(-0.10%)
Sep 10, 2014 89.76 90.16 89.53 90.08 464,945 +1.14(+1.28%)
Sep 09, 2014 89.24 89.28 88.91 88.95 418,246 -0.79(-0.88%)
Sep 08, 2014 89.83 89.94 89.32 89.73 283,352 -0.27(-0.30%)
Sep 05, 2014 89.77 90.03 89.64 90.00 209,797 +0.26(+0.29%)
Sep 04, 2014 89.85 90.26 89.63 89.74 494,882 +0.07(+0.08%)
Sep 03, 2014 89.80 89.96 89.59 89.67 315,930 -0.19(-0.21%)
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.