Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

252.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 92.03 92.28 91.59 91.72 522,211 -2.35(-2.50%)
Aug 29, 2013 93.98 94.90 93.88 94.08 315,413 -0.02(-0.02%)
Aug 28, 2013 94.02 94.65 93.61 94.09 228,735 -0.10(-0.10%)
Aug 27, 2013 94.64 94.90 93.95 94.19 435,940 -0.87(-0.92%)
Aug 26, 2013 95.88 95.96 94.90 95.06 240,839 -1.38(-1.43%)
Aug 23, 2013 96.92 96.92 95.70 96.45 269,107 +1.70(+1.80%)
Aug 22, 2013 94.40 95.00 94.28 94.75 243,072 +1.45(+1.55%)
Aug 21, 2013 94.31 94.54 93.05 93.30 575,942 -2.97(-3.08%)
Aug 20, 2013 95.90 96.58 95.63 96.26 394,998 -1.09(-1.12%)
Aug 19, 2013 97.87 98.06 97.11 97.35 258,240 -0.52(-0.53%)
Aug 16, 2013 97.65 98.42 97.49 97.87 372,313 +1.09(+1.12%)
Aug 15, 2013 97.92 97.93 96.44 96.78 441,712 -1.38(-1.41%)
Aug 14, 2013 98.51 98.69 97.99 98.16 180,043 -0.71(-0.71%)
Aug 13, 2013 97.75 99.13 97.55 98.87 390,245 +1.43(+1.47%)
Aug 12, 2013 97.58 97.58 96.99 97.44 387,677 +0.57(+0.59%)
Aug 09, 2013 97.58 97.75 96.67 96.87 419,677 -0.35(-0.36%)
Aug 08, 2013 97.19 97.56 96.54 97.22 502,375 +0.36(+0.37%)
Aug 07, 2013 98.49 98.00 96.82 96.86 781,494 -1.62(-1.65%)
Aug 06, 2013 98.47 98.74 98.03 98.49 651,271 +0.14(+0.15%)
Aug 05, 2013 98.09 98.69 97.32 98.34 1,043,814 -3.66(-3.59%)
Aug 02, 2013 98.58 102.47 98.00 102.00 1,536,323 +6.14(+6.41%)
Aug 01, 2013 95.87 96.34 95.60 95.86 821,144 +3.30(+3.56%)
Jul 31, 2013 92.80 92.99 92.06 92.57 478,948 -0.52(-0.56%)
Jul 30, 2013 93.41 93.66 92.91 93.09 576,707 +1.78(+1.95%)
Jul 29, 2013 91.75 92.14 91.21 91.31 857,228 -3.22(-3.41%)
Jul 26, 2013 94.59 94.59 93.34 94.53 812,168 -2.32(-2.40%)
Jul 25, 2013 96.35 96.96 95.91 96.86 397,839 -0.67(-0.69%)
Jul 24, 2013 98.23 98.25 97.25 97.52 395,103 -0.80(-0.81%)
Jul 23, 2013 98.98 98.98 98.00 98.32 415,430 -0.62(-0.63%)
Jul 22, 2013 98.73 99.31 98.81 98.94 397,334 -0.05(-0.05%)
Jul 19, 2013 98.72 99.13 98.55 98.99 473,064 -0.33(-0.34%)
Jul 18, 2013 98.74 99.58 98.55 99.32 632,051 +0.03(+0.03%)
Jul 17, 2013 99.33 99.86 98.50 99.29 798,483 +1.40(+1.44%)
Jul 16, 2013 98.25 98.31 97.26 97.89 837,487 -0.55(-0.56%)
Jul 15, 2013 98.71 98.71 98.11 98.44 318,295 -0.04(-0.04%)
Jul 12, 2013 98.12 98.48 98.01 98.48 391,753 +0.30(+0.31%)
Jul 11, 2013 97.60 98.28 97.43 98.18 455,635 +1.91(+1.99%)
Jul 10, 2013 96.23 96.45 95.88 96.26 383,026 +0.43(+0.45%)
Jul 09, 2013 96.18 96.12 95.68 95.83 598,678 +0.99(+1.04%)
Jul 08, 2013 94.83 95.07 94.43 94.84 427,111 -0.28(-0.30%)
Jul 05, 2013 95.62 95.66 94.43 95.13 441,865 +0.57(+0.60%)
Jul 03, 2013 93.79 94.56 93.49 94.56 225,143 +0.04(+0.04%)
Jul 02, 2013 94.69 95.17 94.07 94.52 816,792 +1.10(+1.18%)
Jul 01, 2013 92.94 93.73 92.08 93.42 795,490 +1.79(+1.96%)
Jun 28, 2013 92.12 92.39 91.40 91.62 613,755 -0.82(-0.89%)
Jun 27, 2013 91.65 92.67 91.45 92.44 845,347 +2.79(+3.12%)
Jun 26, 2013 89.48 89.68 88.78 89.65 717,936 +0.58(+0.66%)
Jun 25, 2013 89.19 89.45 88.57 89.07 421,569 +0.58(+0.65%)
Jun 24, 2013 89.11 89.35 87.54 88.49 860,538 -2.29(-2.53%)
Jun 21, 2013 90.65 90.94 89.30 90.78 1,008,009 +1.89(+2.13%)
Jun 20, 2013 90.34 90.47 88.52 88.89 983,973 -2.82(-3.08%)
Jun 19, 2013 93.17 93.54 91.66 91.72 811,809 -1.15(-1.23%)
Jun 18, 2013 92.98 93.36 92.57 92.86 949,829 +1.45(+1.59%)
Jun 17, 2013 91.16 91.80 90.77 91.41 771,916 +2.28(+2.56%)
Jun 14, 2013 90.13 90.56 88.69 89.13 778,924 -2.98(-3.23%)
Jun 13, 2013 90.49 92.15 90.37 92.11 592,032 +1.65(+1.82%)
Jun 12, 2013 91.85 92.13 89.89 90.46 784,106 -0.60(-0.66%)
Jun 11, 2013 91.38 92.09 90.57 91.06 1,134,842 -0.93(-1.02%)
Jun 10, 2013 92.40 92.51 91.43 92.00 1,128,815 +3.11(+3.49%)
Jun 07, 2013 86.92 89.26 86.26 88.89 1,833,971 +1.96(+2.25%)
Jun 06, 2013 86.20 86.95 85.26 86.93 916,074 -0.30(-0.34%)
Jun 05, 2013 87.52 88.10 86.98 87.23 677,726 -2.57(-2.87%)
Jun 04, 2013 89.84 90.28 88.91 89.80 814,884 +1.56(+1.76%)
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.