Toyota Motor Corp Ltd Ord ADR (NY: TM )

183.47 +6.76 (+3.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 119.38 119.55 118.24 118.82 401,307 -0.60(-0.50%)
Aug 30, 2016 119.41 119.59 119.13 119.42 172,109 +0.89(+0.75%)
Aug 29, 2016 118.22 118.64 118.21 118.54 208,748 +1.69(+1.45%)
Aug 26, 2016 116.50 117.52 116.20 116.84 411,620 -1.65(-1.39%)
Aug 25, 2016 118.95 119.15 118.41 118.49 359,406 -0.60(-0.50%)
Aug 24, 2016 119.76 119.95 118.92 119.09 374,108 +1.08(+0.92%)
Aug 23, 2016 118.47 118.60 118.01 118.01 172,451 -0.77(-0.65%)
Aug 22, 2016 118.51 118.95 118.40 118.77 337,293 +0.95(+0.80%)
Aug 19, 2016 117.68 118.06 117.61 117.83 362,213 +0.67(+0.57%)
Aug 18, 2016 116.48 117.38 116.48 117.16 786,990 -0.26(-0.22%)
Aug 17, 2016 116.75 117.44 116.75 117.42 545,052 +1.89(+1.64%)
Aug 16, 2016 115.25 115.95 115.05 115.52 224,988 -0.30(-0.25%)
Aug 15, 2016 115.74 116.13 115.74 115.82 121,975 -0.21(-0.18%)
Aug 12, 2016 115.81 116.41 115.71 116.03 243,551 +0.02(+0.02%)
Aug 11, 2016 115.47 116.17 115.37 116.01 268,741 +0.81(+0.70%)
Aug 10, 2016 115.26 115.59 115.15 115.20 194,273 -0.46(-0.40%)
Aug 09, 2016 115.67 115.74 114.94 115.66 347,328 +0.01(+0.01%)
Aug 08, 2016 116.36 116.75 115.53 115.65 678,084 +1.43(+1.25%)
Aug 05, 2016 114.11 114.49 113.68 114.22 612,088 +3.59(+3.25%)
Aug 04, 2016 110.59 110.80 109.64 110.63 921,101 +2.21(+2.03%)
Aug 03, 2016 108.16 108.43 107.73 108.42 363,403 +0.10(+0.09%)
Aug 02, 2016 108.69 109.07 107.45 108.32 542,868 -1.24(-1.13%)
Aug 01, 2016 110.44 110.52 109.32 109.56 451,869 -0.37(-0.33%)
Jul 29, 2016 110.74 111.10 109.22 109.93 768,023 +0.83(+0.76%)
Jul 28, 2016 109.55 109.65 108.25 109.10 609,155 +0.19(+0.17%)
Jul 27, 2016 109.74 109.79 108.42 108.91 390,640 +0.95(+0.88%)
Jul 26, 2016 107.60 108.13 107.54 107.96 201,193 -0.08(-0.07%)
Jul 25, 2016 108.25 108.49 107.98 108.04 208,442 +0.00(+0.00%)
Jul 22, 2016 107.98 108.23 107.86 108.04 209,197 +0.81(+0.75%)
Jul 21, 2016 107.53 107.84 107.04 107.23 297,304 -0.43(-0.40%)
Jul 20, 2016 107.27 107.76 107.09 107.66 195,833 +0.73(+0.68%)
Jul 19, 2016 107.05 107.07 106.51 106.93 223,858 -0.44(-0.41%)
Jul 18, 2016 107.05 107.55 106.92 107.38 237,421 +0.19(+0.17%)
Jul 15, 2016 107.31 107.50 106.91 107.19 356,687 +0.83(+0.78%)
Jul 14, 2016 106.77 106.79 106.20 106.36 301,305 +0.12(+0.11%)
Jul 13, 2016 106.48 106.86 105.65 106.25 545,339 +1.30(+1.24%)
Jul 12, 2016 105.15 105.67 104.92 104.94 463,652 +0.87(+0.83%)
Jul 11, 2016 103.35 104.29 103.27 104.08 689,636 +3.54(+3.52%)
Jul 08, 2016 99.69 100.63 99.08 100.54 378,459 +1.46(+1.47%)
Jul 07, 2016 98.97 99.33 98.55 99.08 429,704 +0.80(+0.81%)
Jul 06, 2016 97.87 98.35 97.01 98.29 430,380 +0.59(+0.61%)
Jul 05, 2016 98.14 98.19 97.42 97.69 509,146 -0.45(-0.46%)
Jul 01, 2016 98.09 98.15 98.15 98.15 522,931 -0.34(-0.35%)
Jun 30, 2016 98.36 98.49 97.33 98.49 1,288,927 -1.51(-1.51%)
Jun 29, 2016 99.10 100.28 98.96 100.00 491,430 +1.64(+1.67%)
Jun 28, 2016 97.48 98.44 96.92 98.35 981,519 -0.40(-0.41%)
Jun 27, 2016 99.66 99.66 97.81 98.76 705,571 -3.64(-3.56%)
Jun 24, 2016 102.57 103.61 101.51 102.40 795,595 -5.90(-5.45%)
Jun 23, 2016 108.04 108.35 107.50 108.30 585,821 +3.40(+3.24%)
Jun 22, 2016 105.41 105.94 104.83 104.91 894,573 -0.61(-0.58%)
Jun 21, 2016 105.69 106.05 105.40 105.52 576,777 +1.30(+1.25%)
Jun 20, 2016 105.11 105.45 104.05 104.22 576,558 +2.52(+2.48%)
Jun 17, 2016 101.71 102.01 100.94 101.69 401,142 +1.23(+1.23%)
Jun 16, 2016 99.50 100.59 99.07 100.46 310,546 -0.48(-0.48%)
Jun 15, 2016 101.10 101.69 100.74 100.94 421,462 +1.38(+1.38%)
Jun 14, 2016 99.65 100.03 98.73 99.57 381,531 -0.60(-0.60%)
Jun 13, 2016 100.73 101.16 99.97 100.17 314,736 -1.49(-1.46%)
Jun 10, 2016 102.10 102.21 101.21 101.65 321,484 -1.28(-1.24%)
Jun 09, 2016 102.94 103.14 102.59 102.94 287,629 -1.13(-1.09%)
Jun 08, 2016 103.98 104.22 103.71 104.07 221,210 +0.16(+0.15%)
Jun 07, 2016 104.04 104.22 103.83 103.91 354,766 -0.05(-0.05%)
Jun 06, 2016 104.04 104.25 103.53 103.96 568,321 +2.01(+1.97%)
Jun 03, 2016 102.14 102.51 101.23 101.95 456,689 -0.31(-0.31%)
Jun 02, 2016 101.85 102.43 101.66 102.27 305,610 +0.48(+0.47%)
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.