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 (%)
Mar 31, 2016 85.01 85.29 84.77 84.94 481,280 -1.02(-1.19%)
Mar 30, 2016 86.28 86.36 85.84 85.96 404,996 -0.60(-0.69%)
Mar 29, 2016 86.28 86.62 85.75 86.56 432,917 +1.34(+1.57%)
Mar 28, 2016 85.07 85.53 84.75 85.22 573,925 +1.86(+2.23%)
Mar 24, 2016 83.42 83.36 83.36 83.36 509,900 -1.40(-1.65%)
Mar 23, 2016 85.06 85.46 84.76 84.76 371,205 -0.39(-0.46%)
Mar 22, 2016 84.77 85.72 84.49 85.15 406,411 +1.14(+1.36%)
Mar 21, 2016 83.43 84.23 83.43 84.01 563,889 +0.42(+0.51%)
Mar 18, 2016 83.33 83.84 82.96 83.58 785,038 -1.04(-1.23%)
Mar 17, 2016 83.81 85.06 83.46 84.63 452,431 +0.31(+0.36%)
Mar 16, 2016 83.48 84.50 83.19 84.32 437,435 +0.25(+0.30%)
Mar 15, 2016 84.22 84.23 83.46 84.07 516,826 -1.36(-1.59%)
Mar 14, 2016 85.66 85.85 85.32 85.42 320,853 -0.24(-0.28%)
Mar 11, 2016 85.20 85.68 85.10 85.67 276,375 +1.71(+2.04%)
Mar 10, 2016 85.27 85.45 83.24 83.96 820,000 +0.65(+0.78%)
Mar 09, 2016 83.79 83.83 82.96 83.31 258,524 +0.34(+0.41%)
Mar 08, 2016 83.52 83.66 82.81 82.97 586,006 -1.64(-1.94%)
Mar 07, 2016 84.08 85.11 83.95 84.61 951,096 -1.29(-1.50%)
Mar 04, 2016 85.90 86.18 85.46 85.90 261,033 +0.77(+0.90%)
Mar 03, 2016 84.44 85.13 84.40 85.13 368,905 +1.24(+1.48%)
Mar 02, 2016 83.78 84.13 83.52 83.89 351,625 +0.45(+0.55%)
Mar 01, 2016 82.56 83.62 82.24 83.43 438,468 +1.81(+2.22%)
Feb 29, 2016 82.41 82.55 81.62 81.62 540,287 -0.82(-0.99%)
Feb 26, 2016 82.33 83.17 82.04 82.44 628,313 -0.34(-0.41%)
Feb 25, 2016 82.01 82.79 81.90 82.77 1,082,741 +0.77(+0.94%)
Feb 24, 2016 82.38 82.50 80.64 82.01 802,012 -0.81(-0.98%)
Feb 23, 2016 83.54 83.63 82.74 82.81 206,339 -0.84(-1.00%)
Feb 22, 2016 83.17 83.75 83.16 83.65 379,283 +1.08(+1.31%)
Feb 19, 2016 82.86 82.99 82.17 82.57 923,271 -1.68(-1.99%)
Feb 18, 2016 85.13 85.42 84.07 84.25 286,624 -0.53(-0.63%)
Feb 17, 2016 84.44 85.03 84.37 84.78 888,366 -0.06(-0.07%)
Feb 16, 2016 84.72 85.14 84.25 84.84 606,727 +2.31(+2.80%)
Feb 12, 2016 80.89 82.53 82.53 82.53 852,341 +0.14(+0.17%)
Feb 11, 2016 82.56 82.94 81.68 82.39 696,063 -1.33(-1.58%)
Feb 10, 2016 85.17 85.83 83.61 83.72 528,088 -0.05(-0.07%)
Feb 09, 2016 83.10 84.32 82.78 83.77 634,519 -1.80(-2.10%)
Feb 08, 2016 86.04 86.10 84.66 85.57 877,103 -0.99(-1.14%)
Feb 05, 2016 88.00 88.22 85.46 86.55 1,085,495 -3.06(-3.41%)
Feb 04, 2016 90.16 89.76 88.39 89.61 713,726 -0.55(-0.61%)
Feb 03, 2016 91.33 91.54 88.91 90.16 794,103 -3.14(-3.37%)
Feb 02, 2016 94.21 94.21 92.91 93.30 450,399 -1.10(-1.16%)
Feb 01, 2016 94.09 94.70 93.43 94.40 531,491 +0.29(+0.31%)
Jan 29, 2016 93.11 94.11 92.53 94.11 951,458 +3.07(+3.37%)
Jan 28, 2016 91.49 91.49 90.11 91.05 400,150 +0.63(+0.69%)
Jan 27, 2016 90.95 91.81 90.01 90.42 409,338 +0.76(+0.85%)
Jan 26, 2016 88.84 89.68 88.74 89.66 342,069 +0.74(+0.83%)
Jan 25, 2016 89.67 89.85 88.77 88.92 317,015 -1.99(-2.19%)
Jan 22, 2016 90.25 90.98 90.03 90.91 759,462 +3.80(+4.37%)
Jan 21, 2016 86.53 87.86 85.83 87.11 363,852 -0.32(-0.37%)
Jan 20, 2016 88.05 88.15 85.42 87.43 1,275,612 -2.75(-3.05%)
Jan 19, 2016 90.96 91.03 89.28 90.18 619,179 +1.90(+2.15%)
Jan 15, 2016 89.43 88.29 88.29 88.29 812,422 -2.89(-3.17%)
Jan 14, 2016 90.46 91.45 89.55 91.18 451,793 +1.02(+1.13%)
Jan 13, 2016 91.89 92.02 89.81 90.16 441,069 -0.66(-0.73%)
Jan 12, 2016 91.46 91.52 89.75 90.82 435,172 +0.80(+0.89%)
Jan 11, 2016 89.59 90.07 88.96 90.02 652,289 +1.37(+1.55%)
Jan 08, 2016 91.20 91.49 88.54 88.65 810,913 -1.97(-2.17%)
Jan 07, 2016 91.02 91.45 90.53 90.62 519,669 -2.20(-2.37%)
Jan 06, 2016 92.97 93.15 92.33 92.82 354,033 -2.16(-2.28%)
Jan 05, 2016 95.30 95.30 94.21 94.98 390,783 -0.25(-0.26%)
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.