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 (%)
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%)
Mar 02, 2015 127.14 127.85 127.14 127.73 270,677 +0.47(+0.37%)
Feb 27, 2015 127.24 127.66 127.24 127.26 233,938 -1.34(-1.05%)
Feb 26, 2015 128.68 129.22 128.44 128.60 274,489 -0.07(-0.05%)
Feb 25, 2015 128.60 128.92 128.22 128.67 251,941 -1.38(-1.06%)
Feb 24, 2015 129.35 130.39 129.02 130.05 356,328 +1.28(+0.99%)
Feb 23, 2015 128.70 128.98 128.23 128.77 212,493 +0.08(+0.06%)
Feb 20, 2015 127.79 128.78 127.72 128.70 255,120 +1.52(+1.20%)
Feb 19, 2015 126.44 127.37 126.33 127.17 232,520 +1.05(+0.83%)
Feb 18, 2015 125.65 126.31 125.64 126.12 274,855 +1.96(+1.58%)
Feb 17, 2015 124.09 124.74 124.09 124.17 388,650 -0.39(-0.31%)
Feb 13, 2015 124.08 124.55 124.55 124.55 320,186 +0.63(+0.51%)
Feb 12, 2015 123.52 124.08 123.34 123.92 348,462 +0.75(+0.61%)
Feb 11, 2015 122.96 123.39 122.91 123.17 477,793 +0.16(+0.13%)
Feb 10, 2015 121.94 123.21 121.94 123.01 243,657 +1.59(+1.31%)
Feb 09, 2015 121.71 121.97 121.23 121.42 197,838 -0.39(-0.32%)
Feb 06, 2015 121.99 122.67 121.62 121.81 409,402 -2.04(-1.65%)
Feb 05, 2015 123.13 124.02 122.94 123.85 476,731 -0.88(-0.71%)
Feb 04, 2015 124.28 126.20 124.28 124.73 501,380 +1.48(+1.20%)
Feb 03, 2015 121.79 123.31 121.67 123.24 487,177 +0.01(+0.01%)
Feb 02, 2015 122.30 123.27 121.94 123.23 298,037 +2.11(+1.74%)
Jan 30, 2015 121.73 122.19 120.98 121.13 291,364 -3.10(-2.50%)
Jan 29, 2015 123.60 124.26 123.09 124.23 438,074 +1.13(+0.92%)
Jan 28, 2015 124.31 124.48 122.87 123.10 323,473 -0.14(-0.11%)
Jan 27, 2015 123.27 123.84 123.04 123.24 321,297 -0.71(-0.58%)
Jan 26, 2015 123.13 124.38 123.13 123.96 372,944 +2.07(+1.70%)
Jan 23, 2015 122.21 122.41 121.74 121.89 311,552 -0.19(-0.15%)
Jan 22, 2015 121.24 122.43 120.29 122.08 250,487 +1.13(+0.93%)
Jan 21, 2015 120.67 121.10 120.34 120.95 645,337 -0.47(-0.39%)
Jan 20, 2015 121.74 122.02 121.04 121.42 464,549 +0.26(+0.22%)
Jan 16, 2015 120.63 121.27 120.38 121.16 469,775 +1.97(+1.66%)
Jan 15, 2015 120.21 120.68 119.04 119.18 330,220 +0.90(+0.76%)
Jan 14, 2015 117.90 118.43 117.16 118.28 387,106 -0.55(-0.47%)
Jan 13, 2015 119.44 120.21 118.10 118.83 268,991 +0.35(+0.29%)
Jan 12, 2015 118.92 120.08 117.83 118.49 326,235 -0.04(-0.03%)
Jan 09, 2015 120.11 120.11 118.43 118.53 159,889 -1.41(-1.18%)
Jan 08, 2015 118.87 120.05 118.87 119.94 530,544 +2.27(+1.93%)
Jan 07, 2015 118.00 118.51 117.57 117.67 410,326 +2.89(+2.51%)
Jan 06, 2015 116.00 116.31 113.95 114.78 303,813 -1.19(-1.03%)
Jan 05, 2015 116.98 117.14 115.68 115.98 255,884 -2.16(-1.83%)
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.