Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.77 -0.38 (-0.15%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 86.70 86.91 86.39 86.69 205,238 +0.56(+0.65%)
Jun 29, 2017 86.77 86.77 85.72 86.13 221,364 -0.80(-0.92%)
Jun 28, 2017 86.67 86.96 86.48 86.93 234,573 +0.64(+0.74%)
Jun 27, 2017 86.66 86.70 86.25 86.29 265,235 -0.36(-0.42%)
Jun 26, 2017 86.88 87.13 86.65 86.66 190,716 -0.21(-0.25%)
Jun 23, 2017 86.81 86.91 86.69 86.87 128,849 -0.21(-0.24%)
Jun 22, 2017 86.99 87.20 86.94 87.08 277,824 +0.77(+0.89%)
Jun 21, 2017 86.58 86.58 86.22 86.31 256,003 +0.61(+0.71%)
Jun 20, 2017 86.26 86.30 85.54 85.70 365,040 -0.73(-0.84%)
Jun 19, 2017 86.34 86.44 86.15 86.43 282,073 -0.17(-0.19%)
Jun 16, 2017 86.67 86.67 86.33 86.59 362,519 -0.73(-0.83%)
Jun 15, 2017 87.08 87.54 86.92 87.32 424,791 -0.76(-0.86%)
Jun 14, 2017 88.43 88.47 87.80 88.08 180,903 -0.59(-0.66%)
Jun 13, 2017 88.27 88.66 88.08 88.66 1,154,255 +0.79(+0.90%)
Jun 12, 2017 87.69 88.04 87.59 87.87 470,745 +0.59(+0.67%)
Jun 09, 2017 87.26 87.72 86.96 87.29 333,477 -0.03(-0.04%)
Jun 08, 2017 87.91 88.04 87.10 87.32 525,022 -1.44(-1.63%)
Jun 07, 2017 89.05 89.13 88.66 88.76 154,017 -0.22(-0.25%)
Jun 06, 2017 88.77 89.18 88.76 88.99 248,974 +0.03(+0.04%)
Jun 05, 2017 89.09 89.34 88.74 88.95 220,292 -1.33(-1.47%)
Jun 02, 2017 90.01 90.49 89.87 90.28 332,867 +0.80(+0.89%)
Jun 01, 2017 89.02 89.50 88.94 89.48 206,519 +0.71(+0.80%)
May 31, 2017 88.63 88.91 88.12 88.77 224,758 -0.28(-0.32%)
May 30, 2017 88.49 89.24 88.45 89.05 234,827 +0.64(+0.73%)
May 26, 2017 88.14 88.41 88.00 88.41 190,350 -0.17(-0.19%)
May 25, 2017 88.54 88.77 88.42 88.57 217,898 -0.02(-0.02%)
May 24, 2017 88.74 88.86 88.28 88.59 184,636 -0.63(-0.70%)
May 23, 2017 89.15 89.51 89.15 89.22 278,371 +0.48(+0.54%)
May 22, 2017 88.61 89.12 88.49 88.74 400,583 -0.05(-0.06%)
May 19, 2017 88.41 88.99 88.41 88.79 215,417 +0.65(+0.74%)
May 18, 2017 87.41 88.33 87.37 88.14 256,079 +0.81(+0.93%)
May 17, 2017 88.19 88.61 87.27 87.33 313,763 -0.93(-1.06%)
May 16, 2017 88.41 88.62 88.04 88.26 335,390 +0.42(+0.48%)
May 15, 2017 87.93 87.96 87.58 87.84 363,399 -0.04(-0.05%)
May 12, 2017 87.64 88.02 87.64 87.88 335,608 -0.31(-0.36%)
May 11, 2017 88.11 88.26 87.76 88.19 343,490 +0.85(+0.97%)
May 10, 2017 87.74 87.79 87.24 87.34 534,845 -2.19(-2.44%)
May 09, 2017 90.01 90.08 89.45 89.53 285,003 -1.43(-1.57%)
May 08, 2017 90.80 91.09 90.79 90.96 206,809 +0.23(+0.25%)
May 05, 2017 90.17 90.75 90.08 90.73 266,540 +0.62(+0.69%)
May 04, 2017 90.20 90.20 89.51 90.11 184,669 +0.24(+0.27%)
May 03, 2017 89.54 90.01 89.41 89.87 446,529 -0.31(-0.34%)
May 02, 2017 90.41 90.54 90.03 90.17 324,612 +0.78(+0.87%)
May 01, 2017 89.39 89.50 89.22 89.40 132,203 +0.13(+0.15%)
Apr 28, 2017 89.44 89.64 89.21 89.27 275,026 -1.05(-1.16%)
Apr 27, 2017 90.64 90.72 90.14 90.31 258,965 -0.41(-0.45%)
Apr 26, 2017 90.74 91.07 90.64 90.73 496,629 +0.98(+1.09%)
Apr 25, 2017 89.65 89.93 89.60 89.75 376,375 +1.43(+1.62%)
Apr 24, 2017 88.48 88.54 88.08 88.32 311,956 +0.34(+0.38%)
Apr 21, 2017 88.20 88.52 87.88 87.98 273,886 +0.48(+0.55%)
Apr 20, 2017 87.22 87.63 87.20 87.50 284,148 +1.14(+1.32%)
Apr 19, 2017 86.67 86.77 86.26 86.36 259,260 -0.58(-0.66%)
Apr 18, 2017 87.19 87.22 86.74 86.94 242,028 -0.66(-0.75%)
Apr 17, 2017 87.44 87.67 87.25 87.60 438,462 +1.60(+1.86%)
Apr 13, 2017 86.78 86.80 85.99 86.00 419,344 -1.04(-1.20%)
Apr 12, 2017 87.49 87.49 87.00 87.04 377,335 -0.79(-0.90%)
Apr 11, 2017 88.14 88.15 87.55 87.83 508,013 +0.35(+0.40%)
Apr 10, 2017 87.59 87.90 87.35 87.48 459,726 +0.06(+0.07%)
Apr 07, 2017 87.30 87.58 87.19 87.43 283,106 +0.34(+0.39%)
Apr 06, 2017 87.24 87.41 86.95 87.09 475,169 -0.53(-0.60%)
Apr 05, 2017 88.35 88.35 87.55 87.62 646,726 -1.54(-1.73%)
Apr 04, 2017 89.20 89.44 89.04 89.16 407,565 -0.42(-0.47%)
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.