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 (%)
Feb 29, 2016 82.41 82.55 81.62 81.62 540,287 -0.82(-0.99%)
Feb 26, 2016 82.33 83.17 82.04 82.44 628,313 -0.34(-0.41%)
Feb 25, 2016 82.01 82.79 81.90 82.77 1,082,741 +0.77(+0.94%)
Feb 24, 2016 82.38 82.50 80.64 82.01 802,012 -0.81(-0.98%)
Feb 23, 2016 83.54 83.63 82.74 82.81 206,339 -0.84(-1.00%)
Feb 22, 2016 83.17 83.75 83.16 83.65 379,283 +1.08(+1.31%)
Feb 19, 2016 82.86 82.99 82.17 82.57 923,271 -1.68(-1.99%)
Feb 18, 2016 85.13 85.42 84.07 84.25 286,624 -0.53(-0.63%)
Feb 17, 2016 84.44 85.03 84.37 84.78 888,366 -0.06(-0.07%)
Feb 16, 2016 84.72 85.14 84.25 84.84 606,727 +2.31(+2.80%)
Feb 12, 2016 80.89 82.53 82.53 82.53 852,341 +0.14(+0.17%)
Feb 11, 2016 82.56 82.94 81.68 82.39 696,063 -1.33(-1.58%)
Feb 10, 2016 85.17 85.83 83.61 83.72 528,088 -0.05(-0.07%)
Feb 09, 2016 83.10 84.32 82.78 83.77 634,519 -1.80(-2.10%)
Feb 08, 2016 86.04 86.10 84.66 85.57 877,103 -0.99(-1.14%)
Feb 05, 2016 88.00 88.22 85.46 86.55 1,085,495 -3.06(-3.41%)
Feb 04, 2016 90.16 89.76 88.39 89.61 713,726 -0.55(-0.61%)
Feb 03, 2016 91.33 91.54 88.91 90.16 794,103 -3.14(-3.37%)
Feb 02, 2016 94.21 94.21 92.91 93.30 450,399 -1.10(-1.16%)
Feb 01, 2016 94.09 94.70 93.43 94.40 531,491 +0.29(+0.31%)
Jan 29, 2016 93.11 94.11 92.53 94.11 951,458 +3.07(+3.37%)
Jan 28, 2016 91.49 91.49 90.11 91.05 400,150 +0.63(+0.69%)
Jan 27, 2016 90.95 91.81 90.01 90.42 409,338 +0.76(+0.85%)
Jan 26, 2016 88.84 89.68 88.74 89.66 342,069 +0.74(+0.83%)
Jan 25, 2016 89.67 89.85 88.77 88.92 317,015 -1.99(-2.19%)
Jan 22, 2016 90.25 90.98 90.03 90.91 759,462 +3.80(+4.37%)
Jan 21, 2016 86.53 87.86 85.83 87.11 363,852 -0.32(-0.37%)
Jan 20, 2016 88.05 88.15 85.42 87.43 1,275,612 -2.75(-3.05%)
Jan 19, 2016 90.96 91.03 89.28 90.18 619,179 +1.90(+2.15%)
Jan 15, 2016 89.43 88.29 88.29 88.29 812,422 -2.89(-3.17%)
Jan 14, 2016 90.46 91.45 89.55 91.18 451,793 +1.02(+1.13%)
Jan 13, 2016 91.89 92.02 89.81 90.16 441,069 -0.66(-0.73%)
Jan 12, 2016 91.46 91.52 89.75 90.82 435,172 +0.80(+0.89%)
Jan 11, 2016 89.59 90.07 88.96 90.02 652,289 +1.37(+1.55%)
Jan 08, 2016 91.20 91.49 88.54 88.65 810,913 -1.97(-2.17%)
Jan 07, 2016 91.02 91.45 90.53 90.62 519,669 -2.20(-2.37%)
Jan 06, 2016 92.97 93.15 92.33 92.82 354,033 -2.16(-2.28%)
Jan 05, 2016 95.30 95.30 94.21 94.98 390,783 -0.25(-0.26%)
Jan 04, 2016 95.28 95.86 94.22 95.23 527,467 -1.24(-1.28%)
Dec 31, 2015 96.72 96.47 96.47 96.47 281,860 -0.14(-0.15%)
Dec 30, 2015 97.54 97.56 96.53 96.61 426,322 -1.21(-1.23%)
Dec 29, 2015 97.30 98.07 97.30 97.82 204,604 +0.23(+0.23%)
Dec 28, 2015 97.56 97.89 97.41 97.59 361,965 -1.02(-1.03%)
Dec 24, 2015 98.32 98.61 98.61 98.61 130,472 -1.08(-1.09%)
Dec 23, 2015 99.31 99.80 98.97 99.70 380,862 +1.23(+1.25%)
Dec 22, 2015 98.39 98.79 97.85 98.46 424,468 +0.73(+0.75%)
Dec 21, 2015 97.81 98.32 96.95 97.73 349,594 +0.20(+0.21%)
Dec 18, 2015 97.88 98.01 97.19 97.53 457,914 -0.32(-0.33%)
Dec 17, 2015 99.07 99.29 97.78 97.85 449,942 -1.46(-1.47%)
Dec 16, 2015 98.06 99.49 97.89 99.31 629,615 +3.52(+3.68%)
Dec 15, 2015 96.10 96.42 95.75 95.79 312,723 -0.26(-0.27%)
Dec 14, 2015 96.90 97.13 95.40 96.05 528,524 -0.92(-0.95%)
Dec 11, 2015 97.26 97.39 96.37 96.97 590,665 -0.96(-0.98%)
Dec 10, 2015 98.01 98.32 97.70 97.92 326,183 +0.78(+0.80%)
Dec 09, 2015 97.30 97.80 96.48 97.15 435,853 +1.08(+1.13%)
Dec 08, 2015 96.52 96.52 95.63 96.06 655,773 -2.06(-2.10%)
Dec 07, 2015 98.39 98.48 97.63 98.13 206,383 -0.59(-0.60%)
Dec 04, 2015 97.68 98.72 97.68 98.72 357,417 +0.93(+0.95%)
Dec 03, 2015 99.29 99.30 97.64 97.79 766,954 -0.80(-0.81%)
Dec 02, 2015 99.43 99.62 98.38 98.59 323,069 -0.14(-0.14%)
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.