Toyota Motor Corp Ltd Ord ADR (NY: TM )

137.28 -1.77 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 138.45 138.52 137.15 137.92 224,578 -1.70(-1.22%)
Jan 30, 2018 139.98 140.24 139.93 139.62 217,189 +0.09(+0.06%)
Jan 29, 2018 139.95 140.46 139.46 139.53 249,255 -0.03(-0.02%)
Jan 26, 2018 139.35 139.74 138.90 139.56 319,295 +1.38(+1.00%)
Jan 25, 2018 139.44 139.44 137.71 138.18 270,925 -0.85(-0.61%)
Jan 24, 2018 139.51 139.65 138.50 139.03 236,838 -0.25(-0.18%)
Jan 23, 2018 139.63 139.63 138.95 139.28 164,831 -0.12(-0.09%)
Jan 22, 2018 138.97 139.40 138.68 139.40 249,812 -0.45(-0.32%)
Jan 19, 2018 139.89 140.31 139.36 139.85 170,634 +1.22(+0.88%)
Jan 18, 2018 139.27 139.31 138.41 138.63 173,377 -2.09(-1.49%)
Jan 17, 2018 140.62 140.99 139.65 140.72 394,697 +2.75(+1.99%)
Jan 16, 2018 139.20 139.50 137.59 137.97 257,889 +0.77(+0.56%)
Jan 12, 2018 137.20 137.20 137.20 0 +0.29(+0.21%)
Jan 11, 2018 136.69 136.91 135.63 136.91 180,325 +0.51(+0.37%)
Jan 10, 2018 136.73 137.29 136.09 136.40 389,510 +2.68(+2.00%)
Jan 09, 2018 133.82 133.83 133.12 133.72 148,087 -1.05(-0.78%)
Jan 08, 2018 133.98 134.79 133.62 134.77 131,264 +0.91(+0.68%)
Jan 05, 2018 133.11 133.87 133.08 133.86 135,309 +1.70(+1.29%)
Jan 04, 2018 131.31 132.16 131.30 132.16 159,798 +2.03(+1.56%)
Jan 03, 2018 128.68 130.24 128.56 130.13 162,249 +1.76(+1.37%)
Jan 02, 2018 127.43 128.43 127.17 128.37 83,545 +1.20(+0.94%)
Dec 29, 2017 127.17 127.17 127.17 0 -1.10(-0.86%)
Dec 28, 2017 128.11 128.43 127.52 128.27 102,319 +0.04(+0.03%)
Dec 27, 2017 127.97 128.30 127.87 128.23 77,854 +0.25(+0.20%)
Dec 26, 2017 128.00 128.16 127.82 127.98 48,517 -0.34(-0.26%)
Dec 22, 2017 128.12 128.34 127.74 128.32 75,810 +0.04(+0.03%)
Dec 21, 2017 128.24 128.44 128.06 128.28 180,859 +0.65(+0.51%)
Dec 20, 2017 128.00 128.01 127.33 127.63 103,923 +0.62(+0.49%)
Dec 19, 2017 127.51 127.70 126.81 127.01 90,907 -0.31(-0.24%)
Dec 18, 2017 126.87 127.44 126.74 127.32 160,949 +2.98(+2.40%)
Dec 15, 2017 124.23 124.66 124.17 124.34 127,506 -0.66(-0.53%)
Dec 14, 2017 125.61 125.75 124.91 125.00 339,479 +0.08(+0.06%)
Dec 13, 2017 124.73 125.26 124.69 124.92 83,173 +0.67(+0.54%)
Dec 12, 2017 123.92 124.52 123.80 124.25 110,142 +0.32(+0.26%)
Dec 11, 2017 124.19 124.19 123.72 123.93 89,722 -0.52(-0.42%)
Dec 08, 2017 124.17 124.50 124.02 124.45 125,092 +1.06(+0.86%)
Dec 07, 2017 123.39 123.58 122.85 123.39 113,595 +0.42(+0.34%)
Dec 06, 2017 123.00 123.28 122.63 122.97 95,709 -0.71(-0.57%)
Dec 05, 2017 124.04 124.84 123.13 123.68 190,275 -0.24(-0.19%)
Dec 04, 2017 124.70 124.71 123.71 123.92 243,396 -0.44(-0.35%)
Dec 01, 2017 125.40 125.59 123.68 124.36 201,265 -1.98(-1.57%)
Nov 30, 2017 126.40 126.89 126.20 126.34 110,645 -0.21(-0.17%)
Nov 29, 2017 126.60 127.10 126.07 126.55 128,177 -0.41(-0.32%)
Nov 28, 2017 126.51 126.96 126.32 126.96 101,001 +0.98(+0.78%)
Nov 27, 2017 126.21 126.40 125.87 125.98 104,773 -0.07(-0.06%)
Nov 24, 2017 126.29 126.40 125.86 126.05 57,675 -0.03(-0.02%)
Nov 22, 2017 126.30 126.62 125.80 126.08 115,178 +0.30(+0.24%)
Nov 21, 2017 125.20 125.92 125.06 125.78 163,558 +1.49(+1.20%)
Nov 20, 2017 123.85 124.54 123.85 124.29 108,040 +1.00(+0.81%)
Nov 17, 2017 123.32 123.65 123.08 123.29 212,584 -1.08(-0.87%)
Nov 16, 2017 123.98 124.68 123.84 124.37 140,290 +0.71(+0.57%)
Nov 15, 2017 122.95 123.81 122.49 123.66 106,457 -1.21(-0.97%)
Nov 14, 2017 125.35 125.44 124.72 124.87 164,408 -0.80(-0.64%)
Nov 13, 2017 124.85 125.76 124.80 125.67 156,441 +1.18(+0.95%)
Nov 10, 2017 124.80 124.90 124.41 124.49 123,151 -0.97(-0.77%)
Nov 09, 2017 125.42 125.70 124.63 125.46 303,854 -2.52(-1.97%)
Nov 08, 2017 127.12 128.11 127.05 127.98 179,330 +0.52(+0.41%)
Nov 07, 2017 126.75 127.50 125.59 127.46 335,107 +1.83(+1.46%)
Nov 06, 2017 125.51 125.75 125.34 125.63 103,424 +0.01(+0.01%)
Nov 03, 2017 125.51 125.63 125.02 125.62 115,351 +0.31(+0.25%)
Nov 02, 2017 125.05 125.49 124.94 125.31 153,058 +0.88(+0.71%)
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.