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 (%)
Apr 30, 2014 83.52 83.90 83.26 83.84 604,767 +0.71(+0.86%)
Apr 29, 2014 83.37 83.51 83.04 83.13 383,423 +0.33(+0.40%)
Apr 28, 2014 83.05 83.10 82.24 82.80 507,998 +0.45(+0.54%)
Apr 25, 2014 82.60 82.91 82.24 82.35 564,486 -0.43(-0.51%)
Apr 24, 2014 83.01 83.01 82.42 82.77 594,309 -0.86(-1.03%)
Apr 23, 2014 83.73 83.90 83.61 83.63 357,996 -0.21(-0.25%)
Apr 22, 2014 83.86 84.00 83.68 83.84 444,759 -0.17(-0.20%)
Apr 21, 2014 84.21 84.24 83.86 84.01 487,473 +0.48(+0.57%)
Apr 17, 2014 83.93 83.53 83.53 83.53 508,338 -0.35(-0.41%)
Apr 16, 2014 83.52 83.91 83.28 83.88 481,974 +1.25(+1.51%)
Apr 15, 2014 82.46 82.72 81.72 82.64 630,996 -0.36(-0.43%)
Apr 14, 2014 82.88 83.28 82.54 82.99 643,223 +1.88(+2.32%)
Apr 11, 2014 80.66 81.77 80.46 81.11 1,180,366 +1.16(+1.45%)
Apr 10, 2014 81.25 81.41 79.94 79.95 1,985,234 -3.36(-4.03%)
Apr 09, 2014 82.67 83.39 82.49 83.31 1,445,105 -1.06(-1.26%)
Apr 08, 2014 84.37 84.55 84.00 84.37 791,299 -1.77(-2.06%)
Apr 07, 2014 86.23 86.42 85.71 86.14 519,601 +0.10(+0.12%)
Apr 04, 2014 86.78 87.07 85.86 86.04 773,812 -1.24(-1.42%)
Apr 03, 2014 87.33 87.84 87.03 87.28 586,114 -0.45(-0.51%)
Apr 02, 2014 87.66 87.77 87.15 87.72 454,021 +0.17(+0.19%)
Apr 01, 2014 87.34 87.65 87.24 87.55 697,232 +0.25(+0.28%)
Mar 31, 2014 87.46 87.76 87.04 87.31 622,005 +0.05(+0.06%)
Mar 28, 2014 87.71 87.94 87.05 87.25 697,573 +0.97(+1.12%)
Mar 27, 2014 86.53 86.61 86.08 86.29 722,833 +0.81(+0.95%)
Mar 26, 2014 85.79 86.59 85.26 85.47 1,110,012 +3.11(+3.78%)
Mar 25, 2014 82.71 83.00 82.24 82.36 460,013 +0.39(+0.48%)
Mar 24, 2014 82.24 82.35 81.40 81.97 477,372 +0.43(+0.53%)
Mar 21, 2014 81.75 82.34 81.51 81.53 544,170 -0.18(-0.22%)
Mar 20, 2014 80.91 81.81 80.73 81.71 879,845 -0.81(-0.98%)
Mar 19, 2014 82.93 83.33 82.13 82.53 675,934 -0.87(-1.05%)
Mar 18, 2014 83.11 83.73 83.03 83.40 420,041 -0.64(-0.76%)
Mar 17, 2014 83.58 84.14 83.48 84.04 577,380 +1.45(+1.76%)
Mar 14, 2014 82.82 83.10 82.38 82.59 991,897 -1.10(-1.32%)
Mar 13, 2014 84.66 84.88 83.29 83.69 521,647 -0.83(-0.98%)
Mar 12, 2014 84.50 84.78 83.96 84.52 637,275 -0.88(-1.03%)
Mar 11, 2014 85.97 86.13 85.36 85.40 295,124 -0.67(-0.78%)
Mar 10, 2014 86.27 86.42 85.81 86.07 310,129 -0.47(-0.54%)
Mar 07, 2014 87.17 87.30 86.42 86.54 406,947 -0.52(-0.60%)
Mar 06, 2014 87.17 87.29 86.98 87.06 516,421 +1.06(+1.23%)
Mar 05, 2014 85.94 86.37 85.68 86.01 818,983 -1.48(-1.69%)
Mar 04, 2014 87.20 87.54 87.07 87.49 377,341 +1.22(+1.42%)
Mar 03, 2014 86.45 86.55 85.92 86.26 600,955 -1.29(-1.47%)
Feb 28, 2014 87.46 88.03 87.22 87.55 405,347 -0.55(-0.62%)
Feb 27, 2014 87.52 88.10 87.23 88.10 299,943 +0.33(+0.38%)
Feb 26, 2014 88.09 88.10 87.61 87.77 304,556 -0.68(-0.76%)
Feb 25, 2014 88.28 88.78 88.04 88.44 393,180 +0.23(+0.26%)
Feb 24, 2014 88.35 88.50 87.98 88.21 432,735 -0.13(-0.15%)
Feb 21, 2014 88.38 88.90 88.29 88.34 416,105 +0.77(+0.88%)
Feb 20, 2014 87.64 87.91 87.22 87.58 319,114 +0.08(+0.10%)
Feb 19, 2014 88.02 88.40 87.40 87.49 368,619 -0.80(-0.91%)
Feb 18, 2014 88.48 88.93 87.90 88.30 510,275 +0.84(+0.96%)
Feb 14, 2014 87.40 87.46 87.46 87.46 818,714 -0.74(-0.84%)
Feb 13, 2014 87.31 88.38 87.22 88.20 551,741 -1.07(-1.20%)
Feb 12, 2014 89.26 89.92 89.03 89.27 614,656 -0.27(-0.30%)
Feb 11, 2014 89.45 89.69 88.92 89.54 482,122 +0.66(+0.74%)
Feb 10, 2014 89.22 89.23 88.54 88.88 507,001 -0.26(-0.29%)
Feb 07, 2014 88.01 89.35 87.87 89.13 804,516 +1.08(+1.22%)
Feb 06, 2014 87.01 88.22 86.90 88.06 578,495 +0.23(+0.26%)
Feb 05, 2014 87.17 87.97 86.65 87.83 934,820 +2.41(+2.82%)
Feb 04, 2014 84.93 85.55 84.10 85.42 739,076 -0.20(-0.23%)
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.