Toyota Motor Corp Ltd Ord ADR (NY: TM )

176.71 +3.56 (+2.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 115.51 115.79 115.40 115.66 135,011 +0.85(+0.74%)
Oct 28, 2016 114.84 115.14 114.41 114.81 140,473 -0.04(-0.03%)
Oct 27, 2016 115.39 115.50 114.81 114.85 216,086 -0.65(-0.56%)
Oct 26, 2016 114.93 115.70 114.75 115.50 211,167 +0.25(+0.22%)
Oct 25, 2016 115.43 115.75 115.24 115.25 159,941 -0.20(-0.17%)
Oct 24, 2016 115.13 115.52 115.03 115.45 141,251 +0.18(+0.16%)
Oct 21, 2016 114.86 115.36 114.61 115.27 174,701 -0.87(-0.75%)
Oct 20, 2016 115.88 116.32 115.63 116.14 161,558 +1.25(+1.09%)
Oct 19, 2016 115.13 115.38 114.89 114.89 112,605 -0.16(-0.14%)
Oct 18, 2016 115.52 115.52 114.83 115.05 188,106 -0.38(-0.33%)
Oct 17, 2016 115.18 115.84 115.08 115.43 163,942 +0.34(+0.30%)
Oct 14, 2016 115.32 115.83 115.05 115.09 156,786 +0.40(+0.35%)
Oct 13, 2016 114.53 115.20 114.09 114.69 231,697 -0.46(-0.40%)
Oct 12, 2016 115.00 115.33 114.64 115.15 157,721 -0.17(-0.15%)
Oct 11, 2016 115.80 115.80 115.02 115.32 224,603 -1.10(-0.94%)
Oct 10, 2016 116.13 116.83 116.06 116.42 165,178 +0.53(+0.46%)
Oct 07, 2016 115.96 116.09 115.22 115.89 228,879 -0.55(-0.47%)
Oct 06, 2016 116.22 116.65 116.18 116.44 133,605 -0.63(-0.54%)
Oct 05, 2016 116.43 117.17 116.43 117.07 202,291 +1.74(+1.51%)
Oct 04, 2016 115.56 116.24 115.11 115.33 166,113 +0.07(+0.06%)
Oct 03, 2016 114.49 115.67 114.34 115.26 609,501 -0.80(-0.69%)
Sep 30, 2016 115.26 116.58 115.00 116.06 375,899 +0.07(+0.06%)
Sep 29, 2016 116.53 116.85 115.76 115.99 399,649 -1.64(-1.39%)
Sep 28, 2016 117.35 117.75 116.48 117.63 188,035 +1.08(+0.93%)
Sep 27, 2016 116.82 116.82 116.03 116.55 328,825 +1.20(+1.04%)
Sep 26, 2016 115.11 115.56 114.75 115.35 322,021 -0.55(-0.48%)
Sep 23, 2016 115.86 116.12 115.50 115.90 408,319 -3.09(-2.60%)
Sep 22, 2016 119.02 119.36 118.53 118.99 515,411 +1.33(+1.13%)
Sep 21, 2016 117.84 118.40 116.24 117.66 408,796 +2.95(+2.57%)
Sep 20, 2016 115.10 115.26 114.58 114.72 198,404 +1.37(+1.21%)
Sep 19, 2016 113.52 114.29 113.25 113.35 224,593 +0.43(+0.38%)
Sep 16, 2016 113.15 113.47 112.67 112.91 609,343 -3.49(-3.00%)
Sep 15, 2016 115.27 116.60 115.07 116.40 228,350 +0.71(+0.61%)
Sep 14, 2016 116.08 116.08 115.55 115.69 296,223 -1.34(-1.14%)
Sep 13, 2016 117.55 118.03 116.59 117.03 355,358 -1.52(-1.28%)
Sep 12, 2016 116.88 118.69 116.88 118.55 249,254 +1.67(+1.42%)
Sep 09, 2016 118.20 118.35 116.86 116.88 376,201 -2.31(-1.94%)
Sep 08, 2016 118.97 119.45 118.84 119.20 166,954 +0.27(+0.22%)
Sep 07, 2016 119.55 119.98 118.78 118.93 272,845 +0.07(+0.06%)
Sep 06, 2016 118.70 118.94 118.28 118.86 297,004 -1.39(-1.16%)
Sep 02, 2016 119.70 120.25 120.25 120.25 319,180 +1.04(+0.88%)
Sep 01, 2016 119.77 120.17 118.76 119.21 346,308 +0.39(+0.32%)
Aug 31, 2016 119.38 119.55 118.24 118.82 401,307 -0.60(-0.50%)
Aug 30, 2016 119.41 119.59 119.13 119.42 172,109 +0.89(+0.75%)
Aug 29, 2016 118.22 118.64 118.21 118.54 208,748 +1.69(+1.45%)
Aug 26, 2016 116.50 117.52 116.20 116.84 411,620 -1.65(-1.39%)
Aug 25, 2016 118.95 119.15 118.41 118.49 359,406 -0.60(-0.50%)
Aug 24, 2016 119.76 119.95 118.92 119.09 374,108 +1.08(+0.92%)
Aug 23, 2016 118.47 118.60 118.01 118.01 172,451 -0.77(-0.65%)
Aug 22, 2016 118.51 118.95 118.40 118.77 337,293 +0.95(+0.80%)
Aug 19, 2016 117.68 118.06 117.61 117.83 362,213 +0.67(+0.57%)
Aug 18, 2016 116.48 117.38 116.48 117.16 786,990 -0.26(-0.22%)
Aug 17, 2016 116.75 117.44 116.75 117.42 545,052 +1.89(+1.64%)
Aug 16, 2016 115.25 115.95 115.05 115.52 224,988 -0.30(-0.25%)
Aug 15, 2016 115.74 116.13 115.74 115.82 121,975 -0.21(-0.18%)
Aug 12, 2016 115.81 116.41 115.71 116.03 243,551 +0.02(+0.02%)
Aug 11, 2016 115.47 116.17 115.37 116.01 268,741 +0.81(+0.70%)
Aug 10, 2016 115.26 115.59 115.15 115.20 194,273 -0.46(-0.40%)
Aug 09, 2016 115.67 115.74 114.94 115.66 347,328 +0.01(+0.01%)
Aug 08, 2016 116.36 116.75 115.53 115.65 678,084 +1.43(+1.25%)
Aug 05, 2016 114.11 114.49 113.68 114.22 612,088 +3.59(+3.25%)
Aug 04, 2016 110.59 110.80 109.64 110.63 921,101 +2.21(+2.03%)
Aug 03, 2016 108.16 108.43 107.73 108.42 363,403 +0.10(+0.09%)
Aug 02, 2016 108.69 109.07 107.45 108.32 542,868 -1.24(-1.13%)
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.