Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

176.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 119.04 119.10 118.05 118.20 409,433 -0.71(-0.60%)
Oct 30, 2013 118.77 119.17 118.39 118.91 524,112 +1.14(+0.97%)
Oct 29, 2013 117.36 117.82 117.24 117.77 330,393 +0.53(+0.45%)
Oct 28, 2013 117.82 117.82 117.11 117.24 309,668 -0.29(-0.25%)
Oct 25, 2013 117.64 118.18 117.36 117.53 337,427 -1.03(-0.87%)
Oct 24, 2013 118.36 118.73 117.89 118.57 179,837 +0.52(+0.44%)
Oct 23, 2013 118.06 118.39 117.41 118.05 358,522 -1.33(-1.12%)
Oct 22, 2013 121.04 121.04 118.34 119.38 376,950 +1.22(+1.03%)
Oct 21, 2013 118.16 119.64 117.97 118.16 614,428 -0.13(-0.11%)
Oct 18, 2013 117.82 118.64 117.54 118.29 391,637 -0.53(-0.45%)
Oct 17, 2013 118.23 118.83 118.00 118.82 347,842 -0.13(-0.11%)
Oct 16, 2013 118.27 119.13 117.64 118.95 205,772 +0.58(+0.49%)
Oct 15, 2013 119.06 119.10 118.27 118.38 480,987 -1.04(-0.87%)
Oct 14, 2013 118.73 119.81 118.64 119.42 347,161 -0.82(-0.68%)
Oct 11, 2013 119.41 120.24 118.64 120.24 622,248 +0.59(+0.50%)
Oct 10, 2013 118.79 119.64 118.48 119.64 398,721 +2.66(+2.27%)
Oct 09, 2013 116.60 117.02 115.06 116.99 618,866 +4.03(+3.57%)
Oct 08, 2013 114.61 114.68 112.79 112.96 318,832 -1.52(-1.32%)
Oct 07, 2013 114.58 115.39 114.40 114.47 317,097 -2.44(-2.09%)
Oct 04, 2013 116.42 117.16 116.01 116.91 170,109 +0.24(+0.20%)
Oct 03, 2013 117.36 117.36 115.90 116.68 193,782 +0.08(+0.07%)
Oct 02, 2013 116.06 116.84 115.20 116.59 246,373 +0.31(+0.27%)
Oct 01, 2013 116.93 117.33 115.74 116.28 334,672 -0.65(-0.55%)
Sep 30, 2013 116.44 117.12 115.58 116.93 392,561 -2.04(-1.71%)
Sep 27, 2013 118.65 119.45 118.60 118.97 196,600 -1.57(-1.30%)
Sep 26, 2013 119.53 120.87 119.42 120.54 268,764 +1.95(+1.64%)
Sep 25, 2013 118.91 118.98 118.27 118.59 285,659 +0.43(+0.36%)
Sep 24, 2013 118.22 118.89 117.60 118.17 244,863 +0.71(+0.60%)
Sep 23, 2013 117.12 117.61 116.61 117.46 327,347 +0.30(+0.25%)
Sep 20, 2013 118.02 118.30 116.97 117.16 450,757 -0.68(-0.58%)
Sep 19, 2013 118.17 118.44 117.45 117.84 695,578 -0.66(-0.56%)
Sep 18, 2013 115.39 118.72 115.23 118.50 656,450 +3.76(+3.27%)
Sep 17, 2013 114.39 115.19 114.13 114.75 316,670 -0.88(-0.76%)
Sep 16, 2013 115.81 116.16 115.39 115.62 180,882 +0.86(+0.75%)
Sep 13, 2013 113.96 114.85 113.88 114.76 242,280 +0.81(+0.71%)
Sep 12, 2013 114.09 114.52 113.60 113.96 362,604 -1.49(-1.29%)
Sep 11, 2013 114.42 115.62 114.31 115.45 293,448 +0.16(+0.14%)
Sep 10, 2013 114.94 115.55 114.80 115.29 435,951 +0.52(+0.46%)
Sep 09, 2013 113.69 114.84 113.63 114.76 272,938 +1.13(+1.00%)
Sep 06, 2013 114.00 114.47 112.54 113.63 339,404 -0.08(-0.07%)
Sep 05, 2013 112.93 114.03 112.78 113.71 348,415 -0.18(-0.16%)
Sep 04, 2013 112.42 114.47 112.23 113.89 453,604 +1.39(+1.24%)
Sep 03, 2013 112.23 113.37 111.98 112.50 635,545 +3.18(+2.91%)
Aug 30, 2013 109.69 109.98 109.17 109.32 438,138 -2.81(-2.50%)
Aug 29, 2013 112.01 113.12 111.89 112.13 264,634 -0.02(-0.02%)
Aug 28, 2013 112.06 112.82 111.58 112.15 191,910 -0.12(-0.10%)
Aug 27, 2013 112.80 113.12 111.98 112.27 365,756 -1.04(-0.92%)
Aug 26, 2013 114.28 114.37 113.12 113.31 202,065 -1.65(-1.43%)
Aug 23, 2013 115.52 115.52 114.07 114.95 225,782 +2.03(+1.79%)
Aug 22, 2013 112.51 113.23 112.37 112.93 203,939 +1.73(+1.55%)
Aug 21, 2013 112.41 112.68 110.91 111.20 483,218 -3.54(-3.08%)
Aug 20, 2013 114.30 115.12 113.98 114.74 331,405 -1.29(-1.12%)
Aug 19, 2013 116.65 116.87 115.75 116.03 216,665 -0.62(-0.53%)
Aug 16, 2013 116.39 117.31 116.20 116.65 312,372 +1.29(+1.12%)
Aug 15, 2013 116.71 116.72 114.94 115.35 370,599 -1.65(-1.41%)
Aug 14, 2013 117.42 117.63 116.79 117.00 151,057 -0.84(-0.71%)
Aug 13, 2013 116.51 118.16 116.27 117.84 327,417 +1.70(+1.46%)
Aug 12, 2013 116.30 116.30 115.61 116.14 325,263 +0.68(+0.59%)
Aug 09, 2013 116.30 116.51 115.22 115.46 352,112 -0.42(-0.36%)
Aug 08, 2013 115.84 116.28 115.07 115.88 421,495 +0.43(+0.37%)
Aug 07, 2013 117.39 116.80 115.40 115.45 655,677 -1.94(-1.65%)
Aug 06, 2013 117.37 117.69 116.84 117.39 546,420 +0.17(+0.15%)
Aug 05, 2013 116.91 117.63 115.99 117.22 875,766 -4.36(-3.59%)
Aug 02, 2013 117.50 122.13 116.80 121.58 1,288,983 +7.32(+6.41%)
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.