Skip to main content

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 (%)
Dec 29, 2017 106.55 106.55 106.55 0 -0.92(-0.86%)
Dec 28, 2017 107.34 107.61 106.84 107.47 122,118 +0.03(+0.03%)
Dec 27, 2017 107.22 107.50 107.14 107.44 92,919 +0.21(+0.20%)
Dec 26, 2017 107.25 107.38 107.10 107.23 57,905 -0.28(-0.27%)
Dec 22, 2017 107.35 107.53 107.03 107.52 90,479 +0.03(+0.03%)
Dec 21, 2017 107.45 107.62 107.30 107.48 215,856 +0.54(+0.51%)
Dec 20, 2017 107.25 107.25 106.69 106.94 124,032 +0.52(+0.49%)
Dec 19, 2017 106.84 107.00 106.25 106.42 108,498 -0.26(-0.24%)
Dec 18, 2017 106.30 106.77 106.19 106.68 192,093 +2.50(+2.40%)
Dec 15, 2017 104.09 104.45 104.04 104.18 152,179 -0.55(-0.53%)
Dec 14, 2017 105.24 105.36 104.66 104.73 405,170 +0.07(+0.06%)
Dec 13, 2017 104.51 104.95 104.47 104.67 99,267 +0.56(+0.54%)
Dec 12, 2017 103.83 104.33 103.73 104.11 131,455 +0.27(+0.26%)
Dec 11, 2017 104.06 104.06 103.66 103.84 107,083 -0.44(-0.42%)
Dec 08, 2017 104.04 104.31 103.91 104.27 149,298 +0.89(+0.86%)
Dec 07, 2017 103.38 103.54 102.93 103.38 135,576 +0.35(+0.34%)
Dec 06, 2017 103.06 103.29 102.75 103.03 114,229 -0.59(-0.57%)
Dec 05, 2017 103.93 104.60 103.17 103.63 227,094 -0.20(-0.19%)
Dec 04, 2017 104.48 104.49 103.65 103.83 290,495 -0.37(-0.35%)
Dec 01, 2017 105.07 105.23 103.63 104.20 240,211 -1.66(-1.57%)
Nov 30, 2017 105.91 106.32 105.74 105.86 132,055 -0.18(-0.17%)
Nov 29, 2017 106.07 106.49 105.63 106.03 152,980 -0.34(-0.32%)
Nov 28, 2017 106.00 106.38 105.84 106.38 120,545 +0.82(+0.78%)
Nov 27, 2017 105.75 105.91 105.46 105.55 125,047 -0.06(-0.06%)
Nov 24, 2017 105.81 105.91 105.45 105.61 68,835 -0.03(-0.02%)
Nov 22, 2017 105.82 106.09 105.40 105.64 137,465 +0.25(+0.24%)
Nov 21, 2017 104.90 105.50 104.78 105.39 195,207 +1.25(+1.20%)
Nov 20, 2017 103.77 104.35 103.77 104.14 128,946 +0.84(+0.81%)
Nov 17, 2017 103.33 103.60 103.12 103.30 253,720 -0.90(-0.87%)
Nov 16, 2017 103.88 104.47 103.76 104.20 167,437 +0.59(+0.57%)
Nov 15, 2017 103.02 103.74 102.63 103.61 127,057 -1.01(-0.97%)
Nov 14, 2017 105.03 105.10 104.50 104.62 196,222 -0.67(-0.64%)
Nov 13, 2017 104.61 105.37 104.57 105.30 186,713 +0.99(+0.95%)
Nov 10, 2017 104.57 104.65 104.24 104.31 146,981 -0.81(-0.77%)
Nov 09, 2017 105.08 105.32 104.42 105.12 362,652 -2.11(-1.97%)
Nov 08, 2017 106.51 107.34 106.45 107.23 214,031 +0.44(+0.41%)
Nov 07, 2017 106.20 106.83 105.23 106.79 399,952 +1.53(+1.46%)
Nov 06, 2017 105.16 105.36 105.02 105.26 123,437 +0.01(+0.01%)
Nov 03, 2017 105.16 105.26 104.75 105.25 137,672 +0.26(+0.25%)
Nov 02, 2017 104.78 105.14 104.68 104.99 182,675 +0.74(+0.71%)
Nov 01, 2017 104.14 104.67 104.05 104.26 231,773 +0.36(+0.35%)
Oct 31, 2017 103.88 104.01 103.62 103.89 131,771 -0.33(-0.31%)
Oct 30, 2017 104.11 104.26 103.95 104.22 135,479 +0.13(+0.13%)
Oct 27, 2017 103.80 104.10 103.62 104.09 121,544 +0.32(+0.31%)
Oct 26, 2017 103.54 103.97 103.51 103.77 146,906 +1.27(+1.23%)
Oct 25, 2017 103.26 103.26 102.24 102.50 210,692 -1.29(-1.24%)
Oct 24, 2017 103.80 103.90 103.56 103.80 159,114 +0.93(+0.90%)
Oct 23, 2017 103.21 103.30 102.73 102.86 184,305 -0.79(-0.76%)
Oct 20, 2017 103.40 103.66 103.36 103.65 133,219 +0.54(+0.52%)
Oct 19, 2017 103.19 103.33 102.86 103.12 144,440 -1.00(-0.96%)
Oct 18, 2017 103.81 104.16 103.76 104.11 152,119 +0.80(+0.77%)
Oct 17, 2017 103.33 103.62 103.21 103.32 128,111 -0.09(-0.09%)
Oct 16, 2017 103.31 103.48 103.07 103.41 120,951 +0.03(+0.03%)
Oct 13, 2017 103.41 103.53 103.08 103.38 398,419 +0.16(+0.15%)
Oct 12, 2017 103.46 103.63 103.12 103.22 180,402 -0.31(-0.30%)
Oct 11, 2017 103.48 103.76 103.30 103.53 231,356 -0.44(-0.42%)
Oct 10, 2017 103.78 104.05 103.75 103.96 563,777 +2.02(+1.98%)
Oct 09, 2017 102.03 102.32 101.89 101.94 181,413 -0.17(-0.16%)
Oct 06, 2017 101.88 102.13 101.63 102.11 151,266 +0.86(+0.85%)
Oct 05, 2017 101.16 101.30 100.96 101.25 128,906 -0.11(-0.11%)
Oct 04, 2017 101.23 101.64 100.74 101.36 183,506 +0.53(+0.52%)
Oct 03, 2017 100.14 100.85 100.13 100.83 190,791 +0.86(+0.86%)
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.