Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

176.71 +3.56 (+2.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 109.79 110.12 108.94 109.21 514,944 -0.98(-0.89%)
Jun 27, 2013 109.24 110.45 109.00 110.18 709,251 +3.33(+3.12%)
Jun 26, 2013 106.64 106.89 105.82 106.85 602,352 +0.70(+0.66%)
Jun 25, 2013 106.30 106.61 105.56 106.16 353,698 +0.69(+0.65%)
Jun 24, 2013 106.21 106.50 104.34 105.47 721,996 -2.73(-2.53%)
Jun 21, 2013 108.05 108.39 106.44 108.20 845,725 +2.25(+2.13%)
Jun 20, 2013 107.68 107.83 105.50 105.95 825,559 -3.37(-3.08%)
Jun 19, 2013 111.05 111.48 109.25 109.31 681,112 -1.37(-1.23%)
Jun 18, 2013 110.82 111.27 110.33 110.68 796,911 +1.73(+1.59%)
Jun 17, 2013 108.65 109.41 108.19 108.95 647,641 +2.72(+2.56%)
Jun 14, 2013 107.42 107.94 105.70 106.24 653,522 -3.55(-3.23%)
Jun 13, 2013 107.86 109.83 107.71 109.78 496,718 +1.96(+1.82%)
Jun 12, 2013 109.48 109.81 107.13 107.82 657,869 -0.72(-0.66%)
Jun 11, 2013 108.92 109.76 107.95 108.54 952,139 -1.11(-1.02%)
Jun 10, 2013 110.13 110.27 108.98 109.65 947,082 +3.70(+3.49%)
Jun 07, 2013 103.60 106.38 102.81 105.95 1,538,711 +2.33(+2.25%)
Jun 06, 2013 102.74 103.63 101.62 103.61 768,591 -0.35(-0.34%)
Jun 05, 2013 104.32 105.01 103.67 103.97 568,616 -3.07(-2.87%)
Jun 04, 2013 107.08 107.60 105.97 107.03 683,692 +1.86(+1.76%)
Jun 03, 2013 104.61 105.31 102.85 105.18 1,368,754 -1.21(-1.14%)
May 31, 2013 107.19 108.13 106.34 106.39 725,908 -2.63(-2.42%)
May 30, 2013 108.90 109.66 108.80 109.03 617,285 +0.81(+0.74%)
May 29, 2013 108.88 108.97 107.44 108.22 1,028,083 -3.27(-2.93%)
May 28, 2013 111.12 112.61 111.10 111.49 727,895 +2.40(+2.20%)
May 24, 2013 109.51 110.20 108.19 109.09 1,383,689 -3.74(-3.31%)
May 23, 2013 110.85 113.12 108.51 112.83 1,647,833 -2.88(-2.49%)
May 22, 2013 117.66 118.56 115.41 115.70 1,013,855 -1.70(-1.45%)
May 21, 2013 117.38 117.64 116.87 117.41 566,897 +0.97(+0.83%)
May 20, 2013 115.98 116.74 115.94 116.44 737,537 +1.20(+1.04%)
May 17, 2013 114.33 115.37 114.29 115.23 669,084 +1.99(+1.76%)
May 16, 2013 114.04 114.26 113.03 113.24 631,859 -1.34(-1.17%)
May 15, 2013 113.69 114.58 113.48 114.58 879,005 +1.60(+1.42%)
May 13, 2013 111.58 113.00 111.40 112.98 1,382,651 +3.21(+2.93%)
May 10, 2013 108.44 109.86 108.24 109.77 1,514,479 +2.84(+2.66%)
May 09, 2013 106.32 107.41 106.04 106.92 1,173,136 -1.41(-1.30%)
May 08, 2013 106.56 108.38 105.50 108.34 1,045,691 +3.28(+3.12%)
May 07, 2013 105.46 106.41 104.95 105.06 619,189 +0.95(+0.91%)
May 06, 2013 104.08 104.31 103.94 104.11 266,970 +0.10(+0.10%)
May 03, 2013 104.04 104.24 103.95 104.01 483,437 +0.49(+0.47%)
May 02, 2013 102.36 103.85 102.13 103.52 509,328 +0.60(+0.58%)
May 01, 2013 103.42 103.86 102.89 102.92 698,261 -2.34(-2.22%)
Apr 30, 2013 104.91 105.34 104.83 105.26 369,723 -0.22(-0.21%)
Apr 29, 2013 104.95 105.73 104.80 105.48 191,015 +0.96(+0.92%)
Apr 26, 2013 104.40 104.84 104.17 104.52 428,257 -0.33(-0.31%)
Apr 25, 2013 104.34 105.25 103.70 104.84 602,012 +1.95(+1.89%)
Apr 24, 2013 102.67 103.44 102.44 102.90 687,411 +0.68(+0.66%)
Apr 23, 2013 101.57 102.43 101.49 102.22 779,453 +0.64(+0.63%)
Apr 22, 2013 100.97 101.99 100.72 101.58 854,667 -0.03(-0.03%)
Apr 19, 2013 101.09 101.73 100.67 101.60 411,346 +1.55(+1.55%)
Apr 18, 2013 100.75 100.75 99.91 100.06 344,892 -1.00(-0.99%)
Apr 17, 2013 102.04 102.20 100.77 101.06 714,627 -0.77(-0.76%)
Apr 16, 2013 101.80 102.12 101.43 101.83 361,801 +1.28(+1.28%)
Apr 15, 2013 101.63 102.27 100.46 100.55 627,231 -1.82(-1.78%)
Apr 12, 2013 102.51 102.83 101.37 102.36 641,718 -0.16(-0.16%)
Apr 11, 2013 101.82 102.85 101.20 102.53 2,221,952 +4.07(+4.14%)
Apr 10, 2013 98.34 98.63 98.10 98.45 654,717 +1.14(+1.17%)
Apr 09, 2013 96.98 97.70 96.70 97.31 758,448 -1.08(-1.09%)
Apr 08, 2013 97.30 98.42 97.00 98.39 1,188,376 +2.00(+2.08%)
Apr 05, 2013 95.29 96.59 95.00 96.39 1,744,084 +0.79(+0.82%)
Apr 04, 2013 95.25 95.84 94.87 95.60 1,888,897 +4.30(+4.71%)
Apr 03, 2013 92.76 92.85 91.10 91.30 618,432 +0.84(+0.93%)
Apr 02, 2013 90.34 90.83 90.24 90.46 551,014 -1.15(-1.25%)
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.