Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.68 -0.47 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 91.14 92.05 91.03 91.96 299,873 +2.38(+2.65%)
Sep 29, 2015 89.37 89.76 88.73 89.58 440,981 -0.76(-0.84%)
Sep 28, 2015 92.18 92.18 89.96 90.34 397,524 -1.30(-1.42%)
Sep 25, 2015 92.24 92.79 91.37 91.64 378,076 +0.74(+0.82%)
Sep 24, 2015 90.88 91.05 89.70 90.90 692,929 +0.03(+0.03%)
Sep 23, 2015 90.72 91.05 90.17 90.87 299,166 -0.05(-0.06%)
Sep 22, 2015 91.00 91.16 89.71 90.93 482,027 -1.43(-1.55%)
Sep 21, 2015 92.48 92.81 91.78 92.36 225,031 +0.47(+0.51%)
Sep 18, 2015 92.31 92.88 91.80 91.88 324,185 -1.87(-2.00%)
Sep 17, 2015 93.59 94.98 93.47 93.76 314,677 -0.59(-0.62%)
Sep 16, 2015 94.20 94.60 93.99 94.34 568,489 +1.58(+1.70%)
Sep 15, 2015 92.07 92.90 91.78 92.77 572,267 +2.79(+3.10%)
Sep 14, 2015 90.27 90.52 89.70 89.97 454,437 -0.58(-0.64%)
Sep 11, 2015 90.08 90.55 89.62 90.55 686,909 -0.65(-0.71%)
Sep 10, 2015 91.99 91.99 90.79 91.20 2,681,120 -2.07(-2.22%)
Sep 09, 2015 95.32 95.43 93.14 93.28 1,721,741 -0.48(-0.51%)
Sep 08, 2015 92.95 93.83 92.90 93.76 515,215 +3.67(+4.07%)
Sep 04, 2015 90.23 90.09 90.09 90.09 339,064 -2.41(-2.60%)
Sep 03, 2015 92.94 93.14 92.29 92.49 455,891 +1.54(+1.69%)
Sep 02, 2015 90.67 91.01 89.86 90.96 344,777 +2.54(+2.87%)
Sep 01, 2015 89.38 89.65 88.22 88.42 550,934 -3.12(-3.41%)
Aug 31, 2015 92.12 92.22 91.40 91.54 314,543 -1.85(-1.98%)
Aug 28, 2015 93.59 94.04 93.05 93.39 369,536 +0.93(+1.00%)
Aug 27, 2015 91.77 92.70 91.50 92.46 516,723 +1.34(+1.47%)
Aug 26, 2015 90.32 91.21 88.98 91.13 509,017 +3.46(+3.94%)
Aug 25, 2015 91.03 91.03 87.67 87.67 745,833 -0.12(-0.13%)
Aug 24, 2015 85.24 89.74 81.20 87.79 1,306,082 -4.28(-4.65%)
Aug 21, 2015 94.42 94.70 91.95 92.06 652,597 -2.67(-2.82%)
Aug 20, 2015 96.31 96.31 94.69 94.73 693,945 -2.74(-2.81%)
Aug 19, 2015 97.74 98.22 97.18 97.47 370,457 -1.42(-1.43%)
Aug 18, 2015 98.68 99.04 98.55 98.88 240,537 +0.00(+0.00%)
Aug 17, 2015 98.60 98.98 98.29 98.88 202,483 -0.25(-0.25%)
Aug 14, 2015 98.82 99.17 98.65 99.13 168,888 +0.31(+0.31%)
Aug 13, 2015 98.33 99.09 98.10 98.82 243,964 +0.29(+0.29%)
Aug 12, 2015 98.43 98.74 97.46 98.53 993,128 -1.23(-1.23%)
Aug 11, 2015 100.26 100.26 99.52 99.76 305,350 -1.61(-1.59%)
Aug 10, 2015 100.92 101.64 100.58 101.37 389,075 +0.88(+0.88%)
Aug 07, 2015 100.42 100.53 100.16 100.49 211,921 +0.88(+0.89%)
Aug 06, 2015 99.73 100.10 99.49 99.61 360,570 +0.39(+0.39%)
Aug 05, 2015 99.49 99.74 99.11 99.22 616,125 -1.19(-1.19%)
Aug 04, 2015 101.59 101.60 99.28 100.41 666,086 -2.58(-2.50%)
Aug 03, 2015 102.42 103.15 102.09 102.99 408,418 -0.22(-0.21%)
Jul 31, 2015 103.24 103.40 102.89 103.20 293,214 +0.92(+0.90%)
Jul 30, 2015 102.08 102.41 101.50 102.28 350,484 -0.23(-0.23%)
Jul 29, 2015 101.85 102.73 101.77 102.52 274,796 +0.56(+0.55%)
Jul 28, 2015 101.36 102.01 100.82 101.95 495,869 +0.04(+0.04%)
Jul 27, 2015 101.69 101.98 101.46 101.91 242,701 -0.59(-0.57%)
Jul 24, 2015 103.33 103.54 102.32 102.50 168,364 -0.54(-0.53%)
Jul 23, 2015 103.38 103.56 102.91 103.04 253,954 -0.57(-0.55%)
Jul 22, 2015 103.47 103.95 103.47 103.61 253,931 -0.44(-0.42%)
Jul 21, 2015 104.33 104.42 103.74 104.06 259,252 -0.76(-0.72%)
Jul 20, 2015 105.01 105.25 104.71 104.81 457,249 +0.14(+0.13%)
Jul 17, 2015 104.16 104.78 104.16 104.67 240,681 -0.32(-0.30%)
Jul 16, 2015 105.36 105.47 104.91 104.99 570,686 +1.38(+1.33%)
Jul 15, 2015 103.68 104.10 103.46 103.61 380,256 +0.42(+0.41%)
Jul 14, 2015 102.95 103.39 102.80 103.20 252,835 +0.01(+0.01%)
Jul 13, 2015 102.86 103.33 102.86 103.19 277,871 +1.48(+1.46%)
Jul 10, 2015 100.96 101.98 100.47 101.70 520,092 +1.93(+1.93%)
Jul 09, 2015 100.65 100.94 99.70 99.78 242,257 +0.71(+0.72%)
Jul 08, 2015 100.61 100.64 98.94 99.07 927,571 -3.30(-3.23%)
Jul 07, 2015 102.28 102.49 101.11 102.37 373,229 -0.27(-0.26%)
Jul 06, 2015 102.27 102.93 102.18 102.64 170,732 -0.02(-0.01%)
Jul 02, 2015 102.63 102.66 102.66 102.66 357,944 -0.66(-0.64%)
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.