Toyota Motor Corp Ltd Ord ADR (NY: TM )

183.47 +6.76 (+3.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 111.92 114.16 111.40 114.08 1,362,262 +5.16(+4.74%)
Oct 30, 2014 107.92 109.33 107.91 108.92 207,323 +0.05(+0.04%)
Oct 29, 2014 109.05 109.05 108.36 108.87 261,460 +0.67(+0.62%)
Oct 28, 2014 107.78 108.20 107.27 108.20 414,742 +0.72(+0.67%)
Oct 27, 2014 107.47 107.65 107.65 107.49 211,110 -0.16(-0.15%)
Oct 24, 2014 107.55 107.78 107.05 107.65 332,399 +1.03(+0.97%)
Oct 23, 2014 106.46 107.31 106.16 106.61 434,313 +1.07(+1.02%)
Oct 22, 2014 106.33 106.62 105.48 105.54 439,910 -1.02(-0.95%)
Oct 21, 2014 105.63 106.67 105.41 106.56 707,800 +0.04(+0.04%)
Oct 20, 2014 105.60 106.70 105.57 106.52 435,007 +3.31(+3.21%)
Oct 17, 2014 102.46 103.78 102.41 103.21 499,019 -0.37(-0.35%)
Oct 16, 2014 102.46 104.19 102.11 103.58 469,825 +0.11(+0.11%)
Oct 15, 2014 103.20 103.77 101.90 103.47 672,871 -1.47(-1.40%)
Oct 14, 2014 105.23 105.33 104.59 104.93 807,843 -0.99(-0.93%)
Oct 13, 2014 107.33 107.80 105.84 105.92 452,813 -1.22(-1.14%)
Oct 10, 2014 108.12 108.81 107.03 107.14 476,939 -0.52(-0.48%)
Oct 09, 2014 109.25 109.33 107.39 107.66 394,836 -1.64(-1.50%)
Oct 08, 2014 108.65 109.38 107.39 109.29 474,395 +0.41(+0.38%)
Oct 07, 2014 109.99 110.12 108.86 108.88 430,964 -0.83(-0.75%)
Oct 06, 2014 109.62 110.20 109.43 109.71 360,814 +0.51(+0.47%)
Oct 03, 2014 108.77 109.34 108.56 109.20 299,478 +1.58(+1.47%)
Oct 02, 2014 108.13 108.28 106.83 107.62 539,661 -2.04(-1.86%)
Oct 01, 2014 110.87 110.92 109.48 109.66 719,988 -0.83(-0.75%)
Sep 30, 2014 110.83 111.03 110.03 110.49 512,384 +0.01(+0.01%)
Sep 29, 2014 111.00 111.07 110.06 110.48 389,052 -1.06(-0.95%)
Sep 26, 2014 111.16 111.68 111.03 111.54 288,573 +0.73(+0.66%)
Sep 25, 2014 111.89 112.28 110.72 110.81 465,757 +0.27(+0.24%)
Sep 24, 2014 109.81 110.60 109.78 110.54 293,388 +0.56(+0.51%)
Sep 23, 2014 110.66 110.66 109.77 109.98 338,150 -0.71(-0.64%)
Sep 22, 2014 110.78 111.43 110.60 110.69 440,537 +0.23(+0.21%)
Sep 19, 2014 110.96 111.05 110.27 110.46 281,755 -0.62(-0.56%)
Sep 18, 2014 110.51 111.14 110.44 111.08 386,952 +1.93(+1.77%)
Sep 17, 2014 109.18 109.69 108.71 109.15 282,573 -0.22(-0.20%)
Sep 16, 2014 109.04 109.61 108.84 109.37 345,063 +0.40(+0.37%)
Sep 15, 2014 108.80 109.08 108.53 108.97 189,974 +0.05(+0.04%)
Sep 12, 2014 109.17 109.19 108.66 108.92 250,940 +0.69(+0.64%)
Sep 11, 2014 108.13 108.33 107.89 108.23 203,882 -0.11(-0.10%)
Sep 10, 2014 107.95 108.44 107.69 108.35 386,570 +1.37(+1.28%)
Sep 09, 2014 107.33 107.38 106.93 106.98 347,744 -0.95(-0.88%)
Sep 08, 2014 108.04 108.18 107.43 107.93 235,588 -0.33(-0.30%)
Sep 05, 2014 107.97 108.28 107.82 108.25 174,432 +0.32(+0.29%)
Sep 04, 2014 108.07 108.56 107.80 107.94 411,461 +0.08(+0.08%)
Sep 03, 2014 108.00 108.20 107.75 107.85 262,674 -0.22(-0.21%)
Sep 02, 2014 107.83 108.07 107.64 108.08 316,092 +1.75(+1.64%)
Aug 29, 2014 106.50 106.33 106.33 106.33 183,101 -0.10(-0.10%)
Aug 28, 2014 106.59 106.87 106.09 106.43 302,425 -0.45(-0.42%)
Aug 27, 2014 107.05 107.14 106.74 106.88 289,038 -0.16(-0.15%)
Aug 26, 2014 107.08 107.46 106.89 107.03 269,828 +0.20(+0.18%)
Aug 25, 2014 106.75 107.10 106.64 106.84 256,842 +0.72(+0.68%)
Aug 22, 2014 106.75 106.75 105.97 106.11 512,844 -1.57(-1.46%)
Aug 21, 2014 107.66 108.12 107.64 107.69 283,755 +0.07(+0.07%)
Aug 20, 2014 107.54 107.78 107.15 107.61 343,956 -1.16(-1.07%)
Aug 19, 2014 108.91 109.02 108.77 108.77 238,556 -0.24(-0.22%)
Aug 18, 2014 108.83 109.26 108.83 109.02 168,674 +0.30(+0.27%)
Aug 15, 2014 109.05 109.17 108.14 108.72 236,824 -0.79(-0.72%)
Aug 14, 2014 109.26 109.56 109.26 109.51 195,115 -0.18(-0.16%)
Aug 13, 2014 109.61 110.06 109.54 109.69 234,206 +0.64(+0.59%)
Aug 12, 2014 108.89 109.33 108.66 109.04 260,772 +0.45(+0.41%)
Aug 11, 2014 108.57 109.01 108.36 108.60 284,724 -0.81(-0.74%)
Aug 08, 2014 108.48 109.14 108.03 109.41 273,561 +0.88(+0.81%)
Aug 07, 2014 109.25 109.83 108.29 108.52 280,015 +0.07(+0.06%)
Aug 06, 2014 108.01 108.60 107.36 108.46 461,701 -2.25(-2.03%)
Aug 05, 2014 110.69 111.44 110.23 110.71 386,922 +0.85(+0.77%)
Aug 04, 2014 109.69 110.06 109.40 109.86 141,125 +0.49(+0.45%)
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.