Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.79 -0.36 (-0.14%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 111.13 111.13 111.13 0 +0.85(+0.77%)
Mar 28, 2018 109.29 110.59 109.23 110.28 408,813 +3.00(+2.80%)
Mar 27, 2018 108.49 109.02 106.87 107.28 414,924 +0.61(+0.57%)
Mar 26, 2018 105.80 106.82 104.94 106.67 189,404 +2.36(+2.26%)
Mar 23, 2018 105.95 106.17 104.28 104.31 266,371 -2.11(-1.98%)
Mar 22, 2018 107.51 107.79 106.37 106.43 211,672 -1.89(-1.75%)
Mar 21, 2018 108.33 109.09 107.98 108.32 131,937 +0.03(+0.02%)
Mar 20, 2018 107.71 108.41 107.68 108.29 82,447 +1.18(+1.10%)
Mar 19, 2018 108.22 108.38 106.62 107.11 214,337 -1.73(-1.59%)
Mar 16, 2018 108.99 109.27 108.84 108.85 109,050 -0.40(-0.37%)
Mar 15, 2018 109.39 109.76 108.86 109.25 122,249 +0.33(+0.30%)
Mar 14, 2018 109.94 109.94 108.81 108.92 138,584 +0.00(+0.00%)
Mar 13, 2018 109.48 109.90 108.64 108.92 207,879 -0.28(-0.26%)
Mar 12, 2018 108.96 109.76 108.96 109.21 171,853 +0.54(+0.49%)
Mar 09, 2018 107.77 109.03 107.13 108.67 564,605 +0.12(+0.11%)
Mar 08, 2018 108.25 108.76 107.86 108.55 279,012 -0.22(-0.20%)
Mar 07, 2018 108.92 107.59 108.77 339,147 -1.27(-1.16%)
Mar 06, 2018 110.33 110.46 109.54 110.05 232,712 +0.30(+0.27%)
Mar 05, 2018 108.34 110.11 108.05 109.74 192,734 +0.33(+0.30%)
Mar 02, 2018 108.23 109.53 107.75 109.42 255,712 +0.17(+0.15%)
Mar 01, 2018 111.84 111.91 108.50 109.25 530,115 -3.53(-3.13%)
Feb 28, 2018 114.09 114.13 112.75 112.78 159,102 -1.20(-1.05%)
Feb 27, 2018 115.40 115.58 113.97 113.97 179,967 -2.01(-1.73%)
Feb 26, 2018 115.10 116.09 114.84 115.99 149,895 +1.17(+1.02%)
Feb 23, 2018 114.01 114.86 113.72 114.81 121,649 +1.51(+1.33%)
Feb 22, 2018 113.31 176,708 +0.36(+0.32%)
Feb 21, 2018 113.80 114.38 112.94 112.94 172,199 -0.88(-0.77%)
Feb 20, 2018 113.70 114.28 113.45 113.82 153,771 -0.29(-0.26%)
Feb 16, 2018 114.12 114.12 114.12 0 +0.77(+0.68%)
Feb 15, 2018 113.11 113.32 112.65 113.35 260,777 -0.16(-0.14%)
Feb 14, 2018 111.22 113.60 110.73 113.51 313,435 +0.36(+0.32%)
Feb 13, 2018 112.36 113.36 112.11 113.14 358,162 -3.12(-2.68%)
Feb 12, 2018 115.42 116.58 114.61 116.26 302,081 +1.83(+1.60%)
Feb 09, 2018 114.92 115.32 111.46 114.43 516,848 +1.79(+1.59%)
Feb 08, 2018 115.79 115.87 112.64 112.63 462,694 -2.05(-1.79%)
Feb 07, 2018 115.07 116.28 114.66 114.69 259,941 -1.58(-1.35%)
Feb 06, 2018 112.57 116.87 111.65 116.26 612,602 +5.22(+4.70%)
Feb 05, 2018 113.53 113.92 110.02 111.04 374,580 -3.43(-2.99%)
Feb 02, 2018 116.38 116.45 114.44 114.47 302,189 -1.83(-1.57%)
Feb 01, 2018 115.83 116.67 115.81 116.30 202,464 +0.74(+0.64%)
Jan 31, 2018 116.00 116.06 114.91 115.56 268,035 -1.42(-1.22%)
Jan 30, 2018 117.28 117.50 117.24 116.98 259,216 +0.08(+0.07%)
Jan 29, 2018 117.26 117.69 116.85 116.91 297,487 -0.03(-0.02%)
Jan 26, 2018 116.76 117.08 116.38 116.93 381,081 +1.16(+1.00%)
Jan 25, 2018 116.83 116.83 115.38 115.78 323,351 -0.71(-0.61%)
Jan 24, 2018 116.89 117.01 116.04 116.49 282,668 -0.21(-0.18%)
Jan 23, 2018 116.99 116.99 116.42 116.70 196,727 -0.10(-0.09%)
Jan 22, 2018 116.44 116.80 116.19 116.80 298,152 -0.38(-0.32%)
Jan 19, 2018 117.21 117.56 116.77 117.18 203,653 +1.02(+0.88%)
Jan 18, 2018 116.69 116.72 115.97 116.15 206,926 -1.75(-1.49%)
Jan 17, 2018 117.82 118.13 117.01 117.91 471,074 +2.31(+1.99%)
Jan 16, 2018 116.63 116.88 115.28 115.60 307,792 +0.64(+0.56%)
Jan 12, 2018 114.95 114.95 114.95 0 +0.24(+0.21%)
Jan 11, 2018 114.53 114.71 113.64 114.71 215,219 +0.43(+0.37%)
Jan 10, 2018 114.56 115.03 114.03 114.28 464,883 +2.25(+2.00%)
Jan 09, 2018 112.12 112.13 111.54 112.04 176,743 -0.88(-0.78%)
Jan 08, 2018 112.26 112.94 111.96 112.92 156,664 +0.76(+0.68%)
Jan 05, 2018 111.53 112.17 111.50 112.16 161,492 +1.42(+1.29%)
Jan 04, 2018 110.02 110.73 110.01 110.73 190,720 +1.70(+1.56%)
Jan 03, 2018 107.82 109.12 107.72 109.03 193,645 +1.47(+1.37%)
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.