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 (%)
Apr 30, 2014 100.45 100.91 100.14 100.84 502,823 +0.86(+0.86%)
Apr 29, 2014 100.27 100.44 99.87 99.98 318,790 +0.40(+0.40%)
Apr 28, 2014 99.89 99.95 98.91 99.58 422,366 +0.54(+0.54%)
Apr 25, 2014 99.34 99.72 98.91 99.04 469,332 -0.51(-0.51%)
Apr 24, 2014 99.84 99.84 99.13 99.56 494,128 -1.03(-1.03%)
Apr 23, 2014 100.71 100.91 100.56 100.59 297,649 -0.25(-0.25%)
Apr 22, 2014 100.87 101.03 100.64 100.84 369,787 -0.20(-0.20%)
Apr 21, 2014 101.29 101.31 100.86 101.05 405,301 +0.58(+0.57%)
Apr 17, 2014 100.95 100.47 100.47 100.47 422,648 -0.42(-0.41%)
Apr 16, 2014 100.45 100.92 100.17 100.89 400,729 +1.50(+1.51%)
Apr 15, 2014 99.18 99.49 98.28 99.39 524,630 -0.43(-0.43%)
Apr 14, 2014 99.69 100.17 99.27 99.82 534,796 +2.26(+2.32%)
Apr 11, 2014 97.01 98.35 96.78 97.56 981,394 +1.40(+1.45%)
Apr 10, 2014 97.72 97.92 96.15 96.16 1,650,588 -4.04(-4.03%)
Apr 09, 2014 99.43 100.29 99.21 100.20 1,201,507 -1.27(-1.26%)
Apr 08, 2014 101.47 101.70 101.03 101.47 657,911 -2.13(-2.06%)
Apr 07, 2014 103.71 103.95 103.09 103.60 432,013 +0.12(+0.12%)
Apr 04, 2014 104.37 104.72 103.27 103.48 643,372 -1.49(-1.42%)
Apr 03, 2014 105.03 105.65 104.67 104.97 487,314 -0.54(-0.51%)
Apr 02, 2014 105.44 105.57 104.82 105.51 377,488 +0.20(+0.19%)
Apr 01, 2014 105.05 105.42 104.92 105.30 579,702 +0.30(+0.28%)
Mar 31, 2014 105.19 105.56 104.68 105.01 517,155 +0.07(+0.06%)
Mar 28, 2014 105.49 105.77 104.70 104.94 579,984 +1.16(+1.12%)
Mar 27, 2014 104.08 104.17 103.53 103.78 600,987 +0.98(+0.95%)
Mar 26, 2014 103.18 104.15 102.54 102.80 922,900 +3.74(+3.78%)
Mar 25, 2014 99.48 99.83 98.91 99.06 382,471 +0.47(+0.48%)
Mar 24, 2014 98.91 99.04 97.90 98.58 396,904 +0.52(+0.53%)
Mar 21, 2014 98.32 99.03 98.03 98.06 452,442 -0.22(-0.22%)
Mar 20, 2014 97.31 98.39 97.09 98.28 731,534 -0.98(-0.98%)
Mar 19, 2014 99.74 100.23 98.78 99.26 561,995 -1.05(-1.05%)
Mar 18, 2014 99.96 100.71 99.86 100.31 349,237 -0.77(-0.76%)
Mar 17, 2014 100.53 101.20 100.40 101.08 480,054 +1.74(+1.76%)
Mar 14, 2014 99.62 99.94 99.09 99.33 824,698 -1.32(-1.32%)
Mar 13, 2014 101.83 102.09 100.17 100.66 433,716 -1.00(-0.98%)
Mar 12, 2014 101.63 101.96 100.98 101.65 529,853 -1.06(-1.03%)
Mar 11, 2014 103.40 103.59 102.67 102.71 245,376 -0.80(-0.78%)
Mar 10, 2014 103.76 103.94 103.20 103.52 257,852 -0.57(-0.54%)
Mar 07, 2014 104.85 105.00 103.94 104.08 338,350 -0.63(-0.60%)
Mar 06, 2014 104.85 104.99 104.61 104.71 429,370 +1.27(+1.23%)
Mar 05, 2014 103.37 103.88 103.05 103.44 680,931 -1.78(-1.69%)
Mar 04, 2014 104.88 105.29 104.72 105.22 313,734 +1.47(+1.42%)
Mar 03, 2014 103.97 104.10 103.34 103.75 499,655 -1.55(-1.47%)
Feb 28, 2014 105.19 105.87 104.90 105.31 337,020 -0.66(-0.62%)
Feb 27, 2014 105.26 105.96 104.91 105.96 249,383 +0.40(+0.38%)
Feb 26, 2014 105.94 105.96 105.37 105.56 253,218 -0.81(-0.76%)
Feb 25, 2014 106.17 106.78 105.89 106.37 326,904 +0.27(+0.26%)
Feb 24, 2014 106.26 106.44 105.82 106.10 359,791 -0.16(-0.15%)
Feb 21, 2014 106.30 106.92 106.19 106.25 345,964 +0.92(+0.88%)
Feb 20, 2014 105.41 105.73 104.90 105.33 265,323 +0.10(+0.10%)
Feb 19, 2014 105.86 106.33 105.12 105.23 306,483 -0.97(-0.91%)
Feb 18, 2014 106.42 106.96 105.72 106.20 424,260 +1.01(+0.96%)
Feb 14, 2014 105.12 105.19 105.19 105.19 680,708 -0.89(-0.84%)
Feb 13, 2014 105.01 106.30 104.90 106.08 458,737 -1.29(-1.20%)
Feb 12, 2014 107.36 108.14 107.09 107.37 511,047 -0.32(-0.30%)
Feb 11, 2014 107.58 107.87 106.95 107.69 400,853 +0.79(+0.74%)
Feb 10, 2014 107.31 107.32 106.49 106.89 421,538 -0.31(-0.29%)
Feb 07, 2014 105.85 107.46 105.68 107.20 668,903 +1.30(+1.22%)
Feb 06, 2014 104.65 106.11 104.52 105.91 480,981 +0.27(+0.26%)
Feb 05, 2014 104.84 105.81 104.22 105.63 777,242 +2.89(+2.82%)
Feb 04, 2014 102.15 102.89 101.15 102.74 614,494 -0.24(-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.