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 (%)
Jul 31, 2015 103.24 103.40 102.89 103.20 293,214 +0.92(+0.90%)
Jul 30, 2015 102.08 102.41 101.50 102.28 350,484 -0.23(-0.23%)
Jul 29, 2015 101.85 102.73 101.77 102.52 274,796 +0.56(+0.55%)
Jul 28, 2015 101.36 102.01 100.82 101.95 495,869 +0.04(+0.04%)
Jul 27, 2015 101.69 101.98 101.46 101.91 242,701 -0.59(-0.57%)
Jul 24, 2015 103.33 103.54 102.32 102.50 168,364 -0.54(-0.53%)
Jul 23, 2015 103.38 103.56 102.91 103.04 253,954 -0.57(-0.55%)
Jul 22, 2015 103.47 103.95 103.47 103.61 253,931 -0.44(-0.42%)
Jul 21, 2015 104.33 104.42 103.74 104.06 259,252 -0.76(-0.72%)
Jul 20, 2015 105.01 105.25 104.71 104.81 457,249 +0.14(+0.13%)
Jul 17, 2015 104.16 104.78 104.16 104.67 240,681 -0.32(-0.30%)
Jul 16, 2015 105.36 105.47 104.91 104.99 570,686 +1.38(+1.33%)
Jul 15, 2015 103.68 104.10 103.46 103.61 380,256 +0.42(+0.41%)
Jul 14, 2015 102.95 103.39 102.80 103.20 252,835 +0.01(+0.01%)
Jul 13, 2015 102.86 103.33 102.86 103.19 277,871 +1.48(+1.46%)
Jul 10, 2015 100.96 101.98 100.47 101.70 520,092 +1.93(+1.93%)
Jul 09, 2015 100.65 100.94 99.70 99.78 242,257 +0.71(+0.72%)
Jul 08, 2015 100.61 100.64 98.94 99.07 927,571 -3.30(-3.23%)
Jul 07, 2015 102.28 102.49 101.11 102.37 373,229 -0.27(-0.26%)
Jul 06, 2015 102.27 102.93 102.18 102.64 170,732 -0.02(-0.01%)
Jul 02, 2015 102.63 102.66 102.66 102.66 357,944 -0.66(-0.64%)
Jul 01, 2015 103.41 103.50 102.96 103.31 203,215 -0.12(-0.11%)
Jun 30, 2015 103.79 103.99 103.28 103.43 279,648 +1.00(+0.98%)
Jun 29, 2015 103.70 103.72 102.39 102.42 247,177 -2.33(-2.22%)
Jun 26, 2015 104.66 105.08 104.51 104.75 180,407 +0.46(+0.44%)
Jun 25, 2015 104.67 104.79 104.28 104.30 233,853 -0.41(-0.39%)
Jun 24, 2015 105.18 105.18 104.65 104.70 192,701 -1.31(-1.24%)
Jun 23, 2015 105.90 106.14 105.78 106.02 349,744 +1.25(+1.20%)
Jun 22, 2015 104.52 105.44 104.52 104.77 340,237 +1.13(+1.09%)
Jun 19, 2015 103.99 104.10 103.58 103.64 232,555 -0.36(-0.34%)
Jun 18, 2015 103.24 104.28 103.24 103.99 319,477 -0.30(-0.29%)
Jun 17, 2015 103.86 104.47 103.43 104.30 445,988 -0.92(-0.87%)
Jun 16, 2015 104.94 105.30 104.79 105.22 231,846 +0.43(+0.41%)
Jun 15, 2015 104.55 105.02 104.53 104.79 378,547 +0.02(+0.01%)
Jun 12, 2015 104.74 105.07 104.47 104.78 247,489 +0.24(+0.23%)
Jun 11, 2015 104.58 104.79 104.32 104.53 197,294 +0.73(+0.70%)
Jun 10, 2015 103.50 104.08 103.42 103.81 214,866 +1.50(+1.47%)
Jun 09, 2015 102.46 102.65 102.01 102.31 305,624 -0.66(-0.64%)
Jun 08, 2015 103.30 103.55 102.56 102.97 394,292 -1.83(-1.74%)
Jun 05, 2015 105.16 105.16 104.60 104.79 217,259 -1.04(-0.98%)
Jun 04, 2015 105.89 106.35 105.66 105.83 298,656 -0.46(-0.43%)
Jun 03, 2015 106.34 106.62 105.94 106.28 311,929 +0.67(+0.64%)
Jun 02, 2015 105.74 106.06 105.53 105.61 356,782 -0.52(-0.49%)
Jun 01, 2015 106.56 106.70 105.80 106.13 362,243 -0.50(-0.47%)
May 29, 2015 107.29 107.29 106.34 106.63 401,694 -1.43(-1.32%)
May 28, 2015 107.37 108.23 107.35 108.06 284,525 +0.75(+0.70%)
May 27, 2015 107.27 107.49 106.96 107.31 319,363 +0.83(+0.78%)
May 26, 2015 107.08 107.08 106.05 106.48 379,214 -0.40(-0.38%)
May 22, 2015 106.70 106.89 106.89 106.89 262,251 -0.94(-0.88%)
May 21, 2015 107.32 107.92 107.32 107.83 183,463 +0.33(+0.31%)
May 20, 2015 107.64 107.99 107.31 107.50 156,488 -0.40(-0.37%)
May 19, 2015 108.15 108.45 107.71 107.90 289,307 +0.08(+0.07%)
May 18, 2015 107.79 107.87 107.61 107.82 182,700 +0.05(+0.04%)
May 15, 2015 107.22 107.79 107.22 107.78 229,782 +1.10(+1.03%)
May 14, 2015 106.51 106.71 105.91 106.68 194,539 +1.03(+0.97%)
May 13, 2015 106.21 106.67 105.57 105.65 465,124 -0.80(-0.76%)
May 12, 2015 106.34 106.75 105.94 106.45 749,314 +0.16(+0.15%)
May 11, 2015 106.62 106.89 106.27 106.29 978,537 -3.61(-3.29%)
May 08, 2015 107.88 110.07 107.78 109.90 414,336 +3.25(+3.05%)
May 07, 2015 105.83 106.76 105.82 106.65 269,604 +0.59(+0.55%)
May 06, 2015 106.19 106.71 105.56 106.07 418,345 -0.30(-0.28%)
May 05, 2015 107.84 108.11 106.29 106.37 344,106 -1.94(-1.79%)
May 04, 2015 108.10 108.59 107.94 108.31 222,361 +0.08(+0.07%)
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.