Toyota Motor Corp Ltd Ord ADR (NY: TM )

184.07 +7.36 (+4.17%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 119.25 118.95 118.95 118.95 228,598 -0.17(-0.15%)
Dec 30, 2015 120.27 120.29 119.02 119.12 345,761 -1.49(-1.23%)
Dec 29, 2015 119.97 120.92 119.97 120.61 165,940 +0.28(+0.23%)
Dec 28, 2015 120.29 120.70 120.10 120.33 293,565 -1.26(-1.03%)
Dec 24, 2015 121.23 121.59 121.59 121.59 105,817 -1.33(-1.09%)
Dec 23, 2015 122.45 123.05 122.03 122.92 308,891 +1.52(+1.25%)
Dec 22, 2015 121.31 121.81 120.65 121.41 344,257 +0.90(+0.75%)
Dec 21, 2015 120.60 121.22 119.54 120.51 283,531 +0.25(+0.21%)
Dec 18, 2015 120.68 120.84 119.83 120.26 371,382 -0.40(-0.33%)
Dec 17, 2015 122.15 122.42 120.56 120.65 364,918 -1.80(-1.47%)
Dec 16, 2015 120.90 122.67 120.70 122.45 510,638 +4.34(+3.68%)
Dec 15, 2015 118.50 118.88 118.06 118.11 253,629 -0.32(-0.27%)
Dec 14, 2015 119.48 119.76 117.63 118.43 428,650 -1.13(-0.95%)
Dec 11, 2015 119.92 120.09 118.83 119.56 479,048 -1.18(-0.98%)
Dec 10, 2015 120.84 121.23 120.46 120.74 264,544 +0.96(+0.80%)
Dec 09, 2015 119.97 120.58 118.96 119.78 353,491 +1.33(+1.13%)
Dec 08, 2015 119.01 119.01 117.91 118.45 531,853 -2.54(-2.10%)
Dec 07, 2015 121.32 121.42 120.37 120.99 167,383 -0.73(-0.60%)
Dec 04, 2015 120.44 121.72 120.44 121.72 289,876 +1.14(+0.95%)
Dec 03, 2015 122.42 122.44 120.39 120.58 622,024 -0.99(-0.81%)
Dec 02, 2015 122.59 122.83 121.30 121.56 262,019 -0.17(-0.14%)
Dec 01, 2015 121.57 122.18 121.38 121.73 207,668 +1.45(+1.21%)
Nov 30, 2015 120.65 120.69 120.07 120.28 196,699 +0.05(+0.04%)
Nov 27, 2015 120.34 120.59 120.13 120.24 66,070 +0.49(+0.41%)
Nov 25, 2015 119.90 119.74 119.74 119.74 114,299 -0.16(-0.13%)
Nov 24, 2015 119.69 120.06 119.14 119.90 250,967 +0.87(+0.73%)
Nov 23, 2015 119.49 119.77 118.58 119.03 181,766 -0.53(-0.44%)
Nov 20, 2015 119.91 120.01 119.25 119.56 164,175 -0.21(-0.18%)
Nov 19, 2015 119.74 120.33 119.64 119.77 220,327 -0.99(-0.82%)
Nov 18, 2015 119.50 120.80 119.28 120.76 223,471 +1.70(+1.43%)
Nov 17, 2015 118.71 119.57 118.48 119.06 232,684 +1.07(+0.91%)
Nov 16, 2015 116.98 118.03 116.97 117.98 190,183 +0.74(+0.64%)
Nov 13, 2015 118.08 118.41 117.17 117.24 299,461 -0.44(-0.38%)
Nov 12, 2015 118.81 118.81 117.47 117.68 291,735 -1.45(-1.22%)
Nov 11, 2015 119.92 119.92 119.13 119.13 151,825 -0.35(-0.29%)
Nov 10, 2015 119.11 119.62 118.99 119.48 209,645 +1.32(+1.12%)
Nov 09, 2015 118.83 118.90 117.67 118.16 195,463 -0.68(-0.57%)
Nov 06, 2015 119.08 119.09 118.22 118.83 287,057 -1.88(-1.55%)
Nov 05, 2015 120.51 121.03 120.46 120.71 330,192 +1.26(+1.05%)
Nov 04, 2015 119.38 119.77 118.98 119.45 308,281 +0.16(+0.14%)
Nov 03, 2015 119.25 119.41 118.78 119.29 589,179 +0.09(+0.07%)
Nov 02, 2015 119.09 119.41 118.78 119.20 593,104 +0.66(+0.56%)
Oct 30, 2015 119.12 119.45 118.51 118.54 203,328 -0.60(-0.50%)
Oct 29, 2015 119.23 119.31 118.39 119.14 276,980 -3.02(-2.47%)
Oct 28, 2015 121.16 122.25 120.78 122.16 199,735 +1.48(+1.23%)
Oct 27, 2015 120.74 121.04 120.38 120.68 213,056 -0.48(-0.40%)
Oct 26, 2015 121.48 121.66 120.84 121.16 225,995 -0.40(-0.33%)
Oct 23, 2015 121.23 121.77 120.84 121.56 222,609 +0.49(+0.41%)
Oct 22, 2015 120.58 121.41 120.31 121.07 280,511 +1.48(+1.24%)
Oct 21, 2015 119.92 120.70 119.49 119.59 168,522 +1.44(+1.22%)
Oct 20, 2015 118.60 118.81 118.10 118.15 253,458 -1.30(-1.08%)
Oct 19, 2015 119.25 119.46 118.74 119.44 170,372 -0.40(-0.33%)
Oct 16, 2015 119.53 120.02 119.12 119.84 274,268 +1.47(+1.24%)
Oct 15, 2015 117.69 118.47 117.22 118.37 272,321 +2.31(+1.99%)
Oct 14, 2015 116.98 117.28 115.92 116.06 193,804 -0.99(-0.84%)
Oct 13, 2015 117.45 117.89 116.84 117.05 353,233 -1.97(-1.66%)
Oct 12, 2015 118.67 119.34 118.52 119.02 325,294 +0.49(+0.42%)
Oct 09, 2015 119.86 120.45 118.26 118.53 412,557 -0.85(-0.71%)
Oct 08, 2015 118.70 119.58 118.05 119.38 262,953 +0.75(+0.63%)
Oct 07, 2015 118.47 119.09 118.13 118.63 248,953 +1.73(+1.48%)
Oct 06, 2015 116.90 117.23 116.37 116.90 362,142 -1.35(-1.14%)
Oct 05, 2015 117.74 118.83 117.71 118.25 349,950 +1.54(+1.32%)
Oct 02, 2015 115.34 116.80 114.63 116.72 576,352 +2.31(+2.02%)
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.