Toyota Motor Corp Ltd Ord ADR (NY: TM )

182.46 USD -0.70 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 138.70 138.86 138.25 138.55 166,516 -0.47(-0.34%)
Oct 30, 2019 137.42 139.09 137.42 139.02 136,565 +0.34(+0.25%)
Oct 29, 2019 138.20 138.74 138.20 138.68 149,738 +0.34(+0.25%)
Oct 28, 2019 137.95 138.36 137.66 138.34 117,396 +0.06(+0.04%)
Oct 25, 2019 138.22 138.44 137.72 138.28 147,800 +0.13(+0.09%)
Oct 24, 2019 137.90 138.17 137.67 138.15 137,532 +0.83(+0.60%)
Oct 23, 2019 136.75 137.32 136.61 137.32 112,706 +0.97(+0.71%)
Oct 22, 2019 136.60 136.99 136.30 136.35 80,792 +0.03(+0.02%)
Oct 21, 2019 136.42 136.70 136.21 136.32 95,694 +0.55(+0.41%)
Oct 18, 2019 135.92 135.98 135.38 135.77 115,100 -0.18(-0.13%)
Oct 17, 2019 136.18 136.35 135.61 135.95 115,572 -0.81(-0.59%)
Oct 16, 2019 137.18 137.43 136.59 136.76 172,679 -0.11(-0.08%)
Oct 15, 2019 136.80 137.36 136.38 136.87 169,433 +1.80(+1.33%)
Oct 14, 2019 135.28 135.56 135.02 135.07 55,985 -0.38(-0.28%)
Oct 11, 2019 135.20 136.22 135.06 135.45 148,200 +2.80(+2.11%)
Oct 10, 2019 132.46 133.00 132.30 132.65 91,356 -0.36(-0.27%)
Oct 09, 2019 132.89 133.42 132.71 133.01 137,007 +1.58(+1.20%)
Oct 08, 2019 131.87 132.16 131.18 131.43 152,488 +0.28(+0.21%)
Oct 07, 2019 131.20 131.87 130.98 131.15 183,892 -0.67(-0.51%)
Oct 04, 2019 131.35 131.96 131.10 131.82 119,100 +0.62(+0.47%)
Oct 03, 2019 130.59 131.22 129.74 131.20 149,362 -0.27(-0.21%)
Oct 02, 2019 132.22 132.48 130.98 131.47 136,088 -1.82(-1.37%)
Oct 01, 2019 134.63 134.63 132.98 133.29 302,000 -1.20(-0.89%)
Sep 30, 2019 133.55 134.68 133.11 134.49 172,626 -1.79(-1.31%)
Sep 27, 2019 136.85 137.13 135.90 136.28 114,500 -2.04(-1.47%)
Sep 26, 2019 137.90 138.41 136.80 138.32 181,010 +1.70(+1.24%)
Sep 25, 2019 136.35 136.93 135.57 136.62 165,967 -0.79(-0.57%)
Sep 24, 2019 137.70 138.35 137.06 137.41 238,151 +1.04(+0.76%)
Sep 23, 2019 135.25 136.67 135.25 136.37 107,765 -0.19(-0.14%)
Sep 20, 2019 137.07 137.73 136.52 136.56 101,600 +0.01(+0.01%)
Sep 19, 2019 136.82 137.14 136.43 136.55 73,450 -0.50(-0.36%)
Sep 18, 2019 137.55 137.63 136.57 137.05 84,365 -0.77(-0.56%)
Sep 17, 2019 137.00 137.89 136.90 137.82 149,561 +1.88(+1.38%)
Sep 16, 2019 136.20 136.27 135.54 135.94 140,986 -0.72(-0.53%)
Sep 13, 2019 136.78 137.18 136.63 136.66 194,900 +0.87(+0.64%)
Sep 12, 2019 135.31 136.30 135.31 135.79 117,348 +0.24(+0.18%)
Sep 11, 2019 135.64 135.96 135.32 135.55 193,488 +1.93(+1.44%)
Sep 10, 2019 133.58 133.87 133.32 133.62 133,315 +0.79(+0.59%)
Sep 09, 2019 132.89 133.23 132.76 132.83 188,653 +0.78(+0.59%)
Sep 06, 2019 132.01 132.25 131.80 132.05 331,200 +0.88(+0.67%)
Sep 05, 2019 130.58 131.64 130.58 131.17 155,075 -0.93(-0.70%)
Sep 04, 2019 131.32 132.37 131.32 132.10 107,626 +0.53(+0.40%)
Sep 03, 2019 131.40 131.86 131.18 131.57 97,894 +0.94(+0.72%)
Aug 30, 2019 131.02 131.29 130.33 130.63 50,600 +0.13(+0.10%)
Aug 29, 2019 130.49 130.62 130.07 130.50 92,145 +0.21(+0.16%)
Aug 28, 2019 130.18 130.57 129.80 130.29 100,470 -0.17(-0.13%)
Aug 27, 2019 131.02 131.27 130.34 130.46 99,991 -0.32(-0.24%)
Aug 26, 2019 130.93 131.39 130.14 130.78 179,877 +2.95(+2.31%)
Aug 23, 2019 128.97 129.79 127.72 127.83 111,100 -1.82(-1.40%)
Aug 22, 2019 129.84 130.26 129.47 129.65 53,146 -0.23(-0.18%)
Aug 21, 2019 129.82 130.17 129.74 129.88 83,720 +0.85(+0.66%)
Aug 20, 2019 129.48 129.70 128.95 129.03 73,816 -0.61(-0.47%)
Aug 19, 2019 129.67 129.97 129.50 129.64 73,867 +0.85(+0.66%)
Aug 16, 2019 127.83 128.99 127.75 128.79 116,700 +1.43(+1.12%)
Aug 15, 2019 127.00 127.63 126.84 127.36 139,410 +0.88(+0.70%)
Aug 14, 2019 128.21 128.21 126.10 126.48 184,066 -2.94(-2.27%)
Aug 13, 2019 128.30 129.94 128.20 129.42 146,438 +1.19(+0.93%)
Aug 12, 2019 128.68 128.85 127.83 128.23 120,906 -0.75(-0.58%)
Aug 09, 2019 129.23 129.49 128.16 128.98 128,300 -0.37(-0.29%)
Aug 08, 2019 128.49 129.59 128.04 129.35 106,387 +1.13(+0.88%)
Aug 07, 2019 127.35 128.47 127.02 128.22 290,579 +1.17(+0.92%)
Aug 06, 2019 127.46 127.74 125.64 127.05 188,905 -1.25(-0.97%)
Aug 05, 2019 129.42 129.83 127.70 128.30 294,742 -0.65(-0.50%)
Aug 02, 2019 128.23 129.19 128.00 128.95 101,000 -0.67(-0.52%)
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.