Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.68 -0.47 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 87.46 87.76 87.04 87.31 622,005 +0.05(+0.06%)
Mar 28, 2014 87.71 87.94 87.05 87.25 697,573 +0.97(+1.12%)
Mar 27, 2014 86.53 86.61 86.08 86.29 722,833 +0.81(+0.95%)
Mar 26, 2014 85.79 86.59 85.26 85.47 1,110,012 +3.11(+3.78%)
Mar 25, 2014 82.71 83.00 82.24 82.36 460,013 +0.39(+0.48%)
Mar 24, 2014 82.24 82.35 81.40 81.97 477,372 +0.43(+0.53%)
Mar 21, 2014 81.75 82.34 81.51 81.53 544,170 -0.18(-0.22%)
Mar 20, 2014 80.91 81.81 80.73 81.71 879,845 -0.81(-0.98%)
Mar 19, 2014 82.93 83.33 82.13 82.53 675,934 -0.87(-1.05%)
Mar 18, 2014 83.11 83.73 83.03 83.40 420,041 -0.64(-0.76%)
Mar 17, 2014 83.58 84.14 83.48 84.04 577,380 +1.45(+1.76%)
Mar 14, 2014 82.82 83.10 82.38 82.59 991,897 -1.10(-1.32%)
Mar 13, 2014 84.66 84.88 83.29 83.69 521,647 -0.83(-0.98%)
Mar 12, 2014 84.50 84.78 83.96 84.52 637,275 -0.88(-1.03%)
Mar 11, 2014 85.97 86.13 85.36 85.40 295,124 -0.67(-0.78%)
Mar 10, 2014 86.27 86.42 85.81 86.07 310,129 -0.47(-0.54%)
Mar 07, 2014 87.17 87.30 86.42 86.54 406,947 -0.52(-0.60%)
Mar 06, 2014 87.17 87.29 86.98 87.06 516,421 +1.06(+1.23%)
Mar 05, 2014 85.94 86.37 85.68 86.01 818,983 -1.48(-1.69%)
Mar 04, 2014 87.20 87.54 87.07 87.49 377,341 +1.22(+1.42%)
Mar 03, 2014 86.45 86.55 85.92 86.26 600,955 -1.29(-1.47%)
Feb 28, 2014 87.46 88.03 87.22 87.55 405,347 -0.55(-0.62%)
Feb 27, 2014 87.52 88.10 87.23 88.10 299,943 +0.33(+0.38%)
Feb 26, 2014 88.09 88.10 87.61 87.77 304,556 -0.68(-0.76%)
Feb 25, 2014 88.28 88.78 88.04 88.44 393,180 +0.23(+0.26%)
Feb 24, 2014 88.35 88.50 87.98 88.21 432,735 -0.13(-0.15%)
Feb 21, 2014 88.38 88.90 88.29 88.34 416,105 +0.77(+0.88%)
Feb 20, 2014 87.64 87.91 87.22 87.58 319,114 +0.08(+0.10%)
Feb 19, 2014 88.02 88.40 87.40 87.49 368,619 -0.80(-0.91%)
Feb 18, 2014 88.48 88.93 87.90 88.30 510,275 +0.84(+0.96%)
Feb 14, 2014 87.40 87.46 87.46 87.46 818,714 -0.74(-0.84%)
Feb 13, 2014 87.31 88.38 87.22 88.20 551,741 -1.07(-1.20%)
Feb 12, 2014 89.26 89.92 89.03 89.27 614,656 -0.27(-0.30%)
Feb 11, 2014 89.45 89.69 88.92 89.54 482,122 +0.66(+0.74%)
Feb 10, 2014 89.22 89.23 88.54 88.88 507,001 -0.26(-0.29%)
Feb 07, 2014 88.01 89.35 87.87 89.13 804,516 +1.08(+1.22%)
Feb 06, 2014 87.01 88.22 86.90 88.06 578,495 +0.23(+0.26%)
Feb 05, 2014 87.17 87.97 86.65 87.83 934,820 +2.41(+2.82%)
Feb 04, 2014 84.93 85.55 84.10 85.42 739,076 -0.20(-0.23%)
Feb 03, 2014 86.54 86.68 85.11 85.62 729,338 -1.53(-1.75%)
Jan 31, 2014 87.27 87.71 86.27 87.14 745,773 -1.82(-2.05%)
Jan 30, 2014 89.18 89.47 88.62 88.97 434,436 -0.03(-0.03%)
Jan 29, 2014 89.80 89.85 88.78 89.00 714,119 -0.48(-0.53%)
Jan 28, 2014 89.25 89.81 89.06 89.48 743,313 +0.61(+0.68%)
Jan 27, 2014 89.51 89.80 88.20 88.87 886,233 -0.65(-0.72%)
Jan 24, 2014 90.36 90.39 89.38 89.51 779,427 -1.12(-1.24%)
Jan 23, 2014 91.43 91.46 90.41 90.64 573,972 -1.77(-1.91%)
Jan 22, 2014 92.10 92.44 91.69 92.41 489,050 +0.93(+1.02%)
Jan 21, 2014 91.50 91.53 90.84 91.47 724,194 +0.96(+1.07%)
Jan 17, 2014 90.65 90.51 90.51 90.51 537,030 -0.49(-0.53%)
Jan 16, 2014 90.82 90.99 90.29 90.99 322,072 +0.27(+0.30%)
Jan 15, 2014 90.71 91.15 90.45 90.72 561,548 +0.01(+0.01%)
Jan 14, 2014 90.55 90.93 90.11 90.71 623,295 +0.05(+0.05%)
Jan 13, 2014 91.50 91.50 90.52 90.67 555,265 -1.07(-1.17%)
Jan 10, 2014 91.50 91.80 91.12 91.74 318,752 +0.36(+0.40%)
Jan 09, 2014 91.37 91.50 90.81 91.37 445,716 +0.36(+0.40%)
Jan 08, 2014 91.26 91.26 90.86 91.01 460,138 -0.46(-0.51%)
Jan 07, 2014 91.42 91.57 91.12 91.47 403,286 +0.22(+0.24%)
Jan 06, 2014 91.79 91.87 91.12 91.25 580,901 -0.26(-0.28%)
Jan 03, 2014 91.88 92.10 91.02 91.51 698,573 -0.09(-0.10%)
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.