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 (%)
Feb 28, 2013 91.58 92.15 91.25 91.73 602,702 +0.89(+0.97%)
Feb 27, 2013 89.84 91.01 89.68 90.84 486,079 -0.76(-0.83%)
Feb 26, 2013 91.41 91.89 90.74 91.60 946,175 +2.72(+3.06%)
Feb 25, 2013 91.31 91.62 88.81 88.88 761,653 -2.61(-2.85%)
Feb 22, 2013 91.22 91.49 90.71 91.49 776,712 +1.11(+1.23%)
Feb 21, 2013 90.97 91.11 89.70 90.38 680,693 -1.33(-1.45%)
Feb 20, 2013 92.79 92.97 91.67 91.72 673,480 +0.06(+0.07%)
Feb 19, 2013 90.98 91.81 90.83 91.65 842,567 -0.07(-0.08%)
Feb 15, 2013 92.05 92.17 91.56 91.73 535,379 -0.04(-0.04%)
Feb 14, 2013 92.08 92.53 91.71 91.76 598,734 -1.40(-1.51%)
Feb 13, 2013 93.58 93.80 92.99 93.16 957,017 -0.55(-0.59%)
Feb 12, 2013 93.96 94.07 93.57 93.72 509,265 -0.98(-1.04%)
Feb 11, 2013 93.94 94.76 93.94 94.70 783,000 +1.32(+1.42%)
Feb 08, 2013 93.51 93.78 93.01 93.38 872,023 +1.48(+1.61%)
Feb 07, 2013 92.37 92.62 91.55 91.90 762,804 +0.00(+0.00%)
Feb 06, 2013 90.97 91.90 90.71 91.90 1,235,833 +4.44(+5.08%)
Feb 04, 2013 88.01 88.17 87.28 87.46 727,547 -0.27(-0.31%)
Feb 01, 2013 86.93 87.85 86.89 87.73 598,369 +2.47(+2.89%)
Jan 31, 2013 85.47 85.51 85.03 85.26 368,780 -0.21(-0.24%)
Jan 30, 2013 85.93 86.11 85.42 85.47 287,201 +0.00(+0.00%)
Jan 29, 2013 85.17 85.68 85.09 85.47 414,314 +0.73(+0.87%)
Jan 28, 2013 85.11 85.11 84.49 84.73 465,837 -1.18(-1.37%)
Jan 25, 2013 86.23 86.25 85.75 85.91 417,022 +0.32(+0.38%)
Jan 24, 2013 84.92 85.95 84.92 85.59 583,758 +1.15(+1.37%)
Jan 23, 2013 84.22 84.56 84.16 84.44 472,398 -0.34(-0.40%)
Jan 22, 2013 84.37 84.88 84.17 84.78 624,527 -0.95(-1.11%)
Jan 18, 2013 85.80 85.83 85.34 85.73 578,912 -0.80(-0.92%)
Jan 17, 2013 85.79 86.87 85.46 86.52 833,061 +1.91(+2.26%)
Jan 16, 2013 84.33 85.37 84.22 84.61 783,397 -1.60(-1.86%)
Jan 15, 2013 85.45 86.33 85.20 86.21 1,179,798 -0.33(-0.38%)
Jan 14, 2013 86.34 86.75 86.20 86.54 674,220 +0.62(+0.72%)
Jan 11, 2013 85.82 86.26 85.82 85.92 553,705 -0.67(-0.77%)
Jan 10, 2013 86.08 86.81 85.87 86.59 505,918 +1.07(+1.25%)
Jan 09, 2013 85.01 85.52 84.94 85.52 423,893 +1.55(+1.84%)
Jan 08, 2013 84.01 84.29 83.32 83.97 560,434 -1.43(-1.67%)
Jan 07, 2013 85.24 85.68 84.39 85.40 364,090 -1.62(-1.86%)
Jan 04, 2013 86.52 87.21 86.18 87.02 831,943 +1.76(+2.07%)
Jan 03, 2013 85.26 85.94 85.04 85.26 604,720 -0.55(-0.65%)
Jan 02, 2013 85.31 85.82 83.30 85.82 599,142 +2.51(+3.02%)
Dec 31, 2012 82.28 83.47 82.28 83.30 572,028 +0.99(+1.21%)
Dec 28, 2012 82.51 82.65 82.13 82.31 569,372 -0.42(-0.51%)
Dec 27, 2012 82.00 82.79 81.63 82.73 765,747 +1.95(+2.41%)
Dec 26, 2012 80.93 81.33 80.60 80.78 655,844 -0.73(-0.90%)
Dec 24, 2012 81.27 81.69 81.18 81.52 182,951 +0.37(+0.45%)
Dec 21, 2012 80.86 81.36 80.62 81.15 596,417 -1.66(-2.01%)
Dec 20, 2012 82.53 82.87 82.09 82.81 844,109 +1.68(+2.07%)
Dec 19, 2012 81.68 81.72 81.01 81.13 627,993 +1.34(+1.68%)
Dec 18, 2012 78.69 79.86 78.40 79.79 685,095 +2.38(+3.07%)
Dec 17, 2012 76.76 77.41 76.76 77.41 188,102 +0.60(+0.78%)
Dec 14, 2012 76.60 76.88 76.59 76.81 187,852 +0.04(+0.05%)
Dec 13, 2012 76.81 76.88 75.99 76.78 402,194 -0.80(-1.04%)
Dec 12, 2012 77.10 77.78 77.10 77.58 367,648 +0.65(+0.85%)
Dec 11, 2012 76.71 77.22 76.64 76.93 305,208 +0.12(+0.15%)
Dec 10, 2012 76.53 76.93 76.49 76.81 279,964 -0.16(-0.21%)
Dec 07, 2012 76.64 77.06 76.47 76.97 282,271 +0.39(+0.51%)
Dec 06, 2012 76.40 76.58 76.24 76.58 190,437 +0.35(+0.46%)
Dec 05, 2012 76.04 76.48 75.95 76.23 282,383 -0.22(-0.29%)
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.