Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Toyota Motor Corp Ltd Ord ADR (NY: TM )

173.02 -2.19 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 101.80 102.42 101.09 101.86 681,712 +2.78(+2.80%)
May 27, 2016 100.28 99.08 99.08 99.08 423,949 -1.65(-1.64%)
May 26, 2016 101.08 101.21 100.54 100.74 376,635 -0.34(-0.34%)
May 25, 2016 100.13 101.22 99.92 101.08 783,703 +1.95(+1.97%)
May 24, 2016 98.43 99.60 97.91 99.13 865,505 +1.07(+1.09%)
May 23, 2016 98.82 98.82 97.97 98.06 454,696 -1.04(-1.05%)
May 20, 2016 99.12 99.57 98.90 99.10 346,006 +0.98(+1.00%)
May 19, 2016 98.08 98.37 97.74 98.12 408,716 -1.89(-1.89%)
May 18, 2016 99.09 100.49 99.03 100.01 380,061 +0.91(+0.91%)
May 17, 2016 99.50 99.84 98.99 99.10 310,714 -0.21(-0.21%)
May 16, 2016 98.67 99.61 98.62 99.31 327,114 +1.01(+1.03%)
May 13, 2016 98.74 99.33 98.20 98.30 377,206 -1.57(-1.57%)
May 12, 2016 96.97 100.46 99.15 99.86 1,059,064 +2.90(+2.99%)
May 11, 2016 99.80 100.19 96.55 96.97 1,260,676 -6.28(-6.09%)
May 10, 2016 102.59 103.25 102.46 103.25 491,089 +2.18(+2.15%)
May 09, 2016 101.91 102.09 100.80 101.07 365,641 +0.64(+0.64%)
May 06, 2016 100.06 100.55 99.68 100.43 287,375 +0.68(+0.68%)
May 05, 2016 99.74 99.93 99.16 99.75 382,973 +0.64(+0.65%)
May 04, 2016 100.16 100.16 99.08 99.11 355,797 -0.82(-0.82%)
May 03, 2016 100.15 100.39 99.09 99.93 320,374 -1.00(-1.00%)
May 02, 2016 100.98 101.19 100.43 100.94 342,075 +0.76(+0.76%)
Apr 29, 2016 101.15 101.22 99.90 100.18 504,233 -1.24(-1.22%)
Apr 28, 2016 102.07 103.09 101.27 101.42 751,413 -3.36(-3.21%)
Apr 27, 2016 104.17 105.04 103.93 104.78 275,194 -0.94(-0.89%)
Apr 26, 2016 105.74 105.82 105.16 105.71 256,304 -0.02(-0.02%)
Apr 25, 2016 105.91 106.29 105.10 105.73 312,222 -0.11(-0.10%)
Apr 22, 2016 105.36 105.96 105.07 105.84 480,873 +1.98(+1.91%)
Apr 21, 2016 103.96 104.28 103.67 103.86 315,230 +0.58(+0.56%)
Apr 20, 2016 103.15 103.75 102.60 103.28 265,254 +0.15(+0.14%)
Apr 19, 2016 103.53 103.80 102.89 103.13 255,782 +1.32(+1.30%)
Apr 18, 2016 100.47 101.99 100.47 101.81 306,472 -0.31(-0.31%)
Apr 15, 2016 102.94 102.94 101.94 102.13 405,355 -1.26(-1.22%)
Apr 14, 2016 103.43 103.81 103.22 103.39 412,701 +0.69(+0.67%)
Apr 13, 2016 102.21 102.75 101.94 102.70 638,434 +2.64(+2.64%)
Apr 12, 2016 99.71 100.44 99.51 100.06 531,372 +3.10(+3.20%)
Apr 11, 2016 97.05 97.61 96.83 96.96 1,003,693 -2.20(-2.22%)
Apr 08, 2016 99.19 99.59 98.90 99.15 524,930 +2.35(+2.43%)
Apr 07, 2016 97.72 97.76 96.34 96.80 555,982 -1.22(-1.25%)
Apr 06, 2016 97.42 98.13 96.91 98.02 499,872 +0.76(+0.78%)
Apr 05, 2016 96.76 98.07 96.64 97.26 1,174,264 -2.60(-2.60%)
Apr 04, 2016 100.14 100.34 99.40 99.86 1,008,720 -2.13(-2.09%)
Apr 01, 2016 101.92 102.47 101.47 101.99 539,873 -2.74(-2.62%)
Mar 31, 2016 104.82 105.17 104.53 104.73 390,333 -1.26(-1.19%)
Mar 30, 2016 106.38 106.48 105.84 105.99 328,465 -0.74(-0.69%)
Mar 29, 2016 106.38 106.80 105.73 106.73 351,110 +1.65(+1.57%)
Mar 28, 2016 104.89 105.46 104.50 105.08 465,472 +2.29(+2.23%)
Mar 24, 2016 102.85 102.79 102.79 102.79 413,545 -1.72(-1.65%)
Mar 23, 2016 104.87 105.37 104.51 104.51 301,059 -0.48(-0.46%)
Mar 22, 2016 104.52 105.69 104.18 104.99 329,612 +1.41(+1.36%)
Mar 21, 2016 102.87 103.86 102.87 103.58 457,332 +0.52(+0.51%)
Mar 18, 2016 102.75 103.38 102.28 103.06 636,691 -1.29(-1.23%)
Mar 17, 2016 103.34 104.87 102.90 104.34 366,936 +0.38(+0.36%)
Mar 16, 2016 102.93 104.19 102.57 103.97 354,773 +0.31(+0.30%)
Mar 15, 2016 103.84 103.85 102.91 103.66 419,163 -1.67(-1.59%)
Mar 14, 2016 105.62 105.85 105.19 105.33 260,222 -0.30(-0.28%)
Mar 11, 2016 105.05 105.65 104.93 105.63 224,149 +2.11(+2.04%)
Mar 10, 2016 105.14 105.36 102.63 103.52 665,046 +0.80(+0.78%)
Mar 09, 2016 103.31 103.36 102.28 102.72 209,672 +0.42(+0.41%)
Mar 08, 2016 102.98 103.15 102.11 102.30 475,269 -2.02(-1.94%)
Mar 07, 2016 103.67 104.94 103.51 104.32 771,369 -1.59(-1.50%)
Mar 04, 2016 105.92 106.26 105.38 105.91 211,706 +0.95(+0.90%)
Mar 03, 2016 104.11 104.96 104.06 104.96 299,194 +1.53(+1.48%)
Mar 02, 2016 103.30 103.73 102.98 103.43 285,179 +0.56(+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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.