Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.86 -0.29 (-0.12%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 82.56 83.06 81.99 82.61 840,548 +2.25(+2.80%)
May 27, 2016 81.33 80.36 80.36 80.36 522,727 -1.34(-1.64%)
May 26, 2016 81.98 82.09 81.54 81.70 464,390 -0.28(-0.34%)
May 25, 2016 81.21 82.09 81.04 81.98 966,302 +1.58(+1.97%)
May 24, 2016 79.83 80.78 79.41 80.40 1,067,164 +0.87(+1.09%)
May 23, 2016 80.14 80.14 79.46 79.53 560,639 -0.85(-1.05%)
May 20, 2016 80.39 80.75 80.21 80.38 426,625 +0.80(+1.00%)
May 19, 2016 79.55 79.78 79.27 79.58 503,945 -1.53(-1.89%)
May 18, 2016 80.37 81.50 80.32 81.11 468,614 +0.73(+0.91%)
May 17, 2016 80.70 80.98 80.29 80.38 383,109 -0.17(-0.21%)
May 16, 2016 80.02 80.78 79.98 80.54 403,331 +0.82(+1.03%)
May 13, 2016 80.08 80.56 79.64 79.72 465,093 -1.27(-1.57%)
May 12, 2016 78.64 81.48 80.42 80.99 1,305,823 +2.35(+2.99%)
May 11, 2016 80.94 81.25 78.31 78.64 1,554,409 -5.10(-6.09%)
May 10, 2016 83.20 83.74 83.10 83.74 605,511 +1.77(+2.15%)
May 09, 2016 82.65 82.80 81.75 81.97 450,835 +0.52(+0.64%)
May 06, 2016 81.15 81.55 80.85 81.45 354,333 +0.55(+0.68%)
May 05, 2016 80.90 81.05 80.42 80.90 472,204 +0.52(+0.65%)
May 04, 2016 81.23 81.23 80.36 80.38 438,697 -0.66(-0.82%)
May 03, 2016 81.22 81.42 80.37 81.05 395,019 -0.81(-1.00%)
May 02, 2016 81.90 82.07 81.45 81.86 421,777 +0.62(+0.76%)
Apr 29, 2016 82.04 82.09 81.02 81.25 621,718 -1.01(-1.22%)
Apr 28, 2016 82.78 83.61 82.13 82.25 926,489 -2.72(-3.21%)
Apr 27, 2016 84.48 85.19 84.29 84.98 339,313 -0.76(-0.89%)
Apr 26, 2016 85.76 85.82 85.29 85.74 316,022 -0.02(-0.02%)
Apr 25, 2016 85.90 86.21 85.24 85.75 384,969 -0.09(-0.10%)
Apr 22, 2016 85.45 85.94 85.21 85.84 592,915 +1.61(+1.91%)
Apr 21, 2016 84.31 84.57 84.08 84.23 388,677 +0.47(+0.56%)
Apr 20, 2016 83.66 84.14 83.21 83.76 327,057 +0.12(+0.14%)
Apr 19, 2016 83.96 84.19 83.44 83.64 315,379 +1.07(+1.30%)
Apr 18, 2016 81.49 82.72 81.49 82.57 377,879 -0.26(-0.31%)
Apr 15, 2016 83.49 83.49 82.68 82.83 499,802 -1.02(-1.22%)
Apr 14, 2016 83.88 84.19 83.72 83.85 508,859 +0.56(+0.67%)
Apr 13, 2016 82.89 83.33 82.68 83.29 787,187 +2.14(+2.64%)
Apr 12, 2016 80.87 81.46 80.70 81.15 655,179 +2.52(+3.20%)
Apr 11, 2016 78.71 79.16 78.53 78.63 1,237,550 -1.78(-2.22%)
Apr 08, 2016 80.45 80.77 80.21 80.42 647,237 +1.91(+2.43%)
Apr 07, 2016 79.26 79.29 78.13 78.51 685,524 -0.99(-1.25%)
Apr 06, 2016 79.01 79.59 78.59 79.50 616,340 +0.62(+0.78%)
Apr 05, 2016 78.47 79.54 78.38 78.88 1,447,863 -2.11(-2.60%)
Apr 04, 2016 81.21 81.38 80.62 80.99 1,243,749 -1.73(-2.09%)
Apr 01, 2016 82.66 83.11 82.29 82.72 665,661 -2.22(-2.61%)
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%)
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.