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 (%)
Feb 27, 2015 127.24 127.66 127.24 127.26 233,938 -1.34(-1.05%)
Feb 26, 2015 128.68 129.22 128.44 128.60 274,489 -0.07(-0.05%)
Feb 25, 2015 128.60 128.92 128.22 128.67 251,941 -1.38(-1.06%)
Feb 24, 2015 129.35 130.39 129.02 130.05 356,328 +1.28(+0.99%)
Feb 23, 2015 128.70 128.98 128.23 128.77 212,493 +0.08(+0.06%)
Feb 20, 2015 127.79 128.78 127.72 128.70 255,120 +1.52(+1.20%)
Feb 19, 2015 126.44 127.37 126.33 127.17 232,520 +1.05(+0.83%)
Feb 18, 2015 125.65 126.31 125.64 126.12 274,855 +1.96(+1.58%)
Feb 17, 2015 124.09 124.74 124.09 124.17 388,650 -0.39(-0.31%)
Feb 13, 2015 124.08 124.55 124.55 124.55 320,186 +0.63(+0.51%)
Feb 12, 2015 123.52 124.08 123.34 123.92 348,462 +0.75(+0.61%)
Feb 11, 2015 122.96 123.39 122.91 123.17 477,793 +0.16(+0.13%)
Feb 10, 2015 121.94 123.21 121.94 123.01 243,657 +1.59(+1.31%)
Feb 09, 2015 121.71 121.97 121.23 121.42 197,838 -0.39(-0.32%)
Feb 06, 2015 121.99 122.67 121.62 121.81 409,402 -2.04(-1.65%)
Feb 05, 2015 123.13 124.02 122.94 123.85 476,731 -0.88(-0.71%)
Feb 04, 2015 124.28 126.20 124.28 124.73 501,380 +1.48(+1.20%)
Feb 03, 2015 121.79 123.31 121.67 123.24 487,177 +0.01(+0.01%)
Feb 02, 2015 122.30 123.27 121.94 123.23 298,037 +2.11(+1.74%)
Jan 30, 2015 121.73 122.19 120.98 121.13 291,364 -3.10(-2.50%)
Jan 29, 2015 123.60 124.26 123.09 124.23 438,074 +1.13(+0.92%)
Jan 28, 2015 124.31 124.48 122.87 123.10 323,473 -0.14(-0.11%)
Jan 27, 2015 123.27 123.84 123.04 123.24 321,297 -0.71(-0.58%)
Jan 26, 2015 123.13 124.38 123.13 123.96 372,944 +2.07(+1.70%)
Jan 23, 2015 122.21 122.41 121.74 121.89 311,552 -0.19(-0.15%)
Jan 22, 2015 121.24 122.43 120.29 122.08 250,487 +1.13(+0.93%)
Jan 21, 2015 120.67 121.10 120.34 120.95 645,337 -0.47(-0.39%)
Jan 20, 2015 121.74 122.02 121.04 121.42 464,549 +0.26(+0.22%)
Jan 16, 2015 120.63 121.27 120.38 121.16 469,775 +1.97(+1.66%)
Jan 15, 2015 120.21 120.68 119.04 119.18 330,220 +0.90(+0.76%)
Jan 14, 2015 117.90 118.43 117.16 118.28 387,106 -0.55(-0.47%)
Jan 13, 2015 119.44 120.21 118.10 118.83 268,991 +0.35(+0.29%)
Jan 12, 2015 118.92 120.08 117.83 118.49 326,235 -0.04(-0.03%)
Jan 09, 2015 120.11 120.11 118.43 118.53 159,889 -1.41(-1.18%)
Jan 08, 2015 118.87 120.05 118.87 119.94 530,544 +2.27(+1.93%)
Jan 07, 2015 118.00 118.51 117.57 117.67 410,326 +2.89(+2.51%)
Jan 06, 2015 116.00 116.31 113.95 114.78 303,813 -1.19(-1.03%)
Jan 05, 2015 116.98 117.14 115.68 115.98 255,884 -2.16(-1.83%)
Jan 02, 2015 118.67 119.05 117.41 118.14 265,902 +0.18(+0.15%)
Dec 31, 2014 118.07 117.96 117.96 117.96 160,731 -0.40(-0.34%)
Dec 30, 2014 118.41 118.52 117.82 118.36 179,848 -1.37(-1.15%)
Dec 29, 2014 119.47 119.95 119.26 119.74 216,608 -0.69(-0.57%)
Dec 26, 2014 119.39 120.60 119.39 120.42 170,294 +1.26(+1.06%)
Dec 24, 2014 119.58 119.16 119.16 119.16 85,099 +0.00(+0.00%)
Dec 23, 2014 119.14 119.68 118.98 119.16 200,186 +0.11(+0.09%)
Dec 22, 2014 118.73 119.29 118.38 119.05 636,106 -0.35(-0.29%)
Dec 19, 2014 119.13 119.82 118.94 119.40 422,036 +2.13(+1.82%)
Dec 18, 2014 116.69 117.31 116.40 117.27 326,237 +1.43(+1.23%)
Dec 17, 2014 114.69 116.22 114.69 115.84 359,509 +1.20(+1.05%)
Dec 16, 2014 115.03 116.08 114.45 114.63 578,091 +0.37(+0.32%)
Dec 15, 2014 116.14 116.39 113.81 114.27 635,158 -2.81(-2.40%)
Dec 12, 2014 118.13 118.52 117.06 117.08 372,463 -1.46(-1.23%)
Dec 11, 2014 118.97 119.70 118.33 118.53 267,992 +0.56(+0.48%)
Dec 10, 2014 119.30 119.31 117.62 117.97 541,213 -2.70(-2.24%)
Dec 09, 2014 120.19 120.72 119.22 120.67 501,561 -0.06(-0.05%)
Dec 08, 2014 121.31 121.31 120.56 120.72 382,409 -0.57(-0.47%)
Dec 05, 2014 121.14 121.55 120.77 121.30 450,533 +0.40(+0.33%)
Dec 04, 2014 121.09 121.09 120.43 120.89 537,367 +0.84(+0.70%)
Dec 03, 2014 119.86 120.23 119.50 120.06 501,298 +1.07(+0.90%)
Dec 02, 2014 118.98 119.42 118.75 118.98 525,406 +1.53(+1.30%)
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.