Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.27 +1.56 (+1.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 171.86 172.34 171.29 172.22 169,146 +0.09(+0.05%)
Oct 28, 2021 170.97 172.13 170.97 172.13 185,996 +2.33(+1.37%)
Oct 27, 2021 170.50 170.97 169.72 169.80 210,739 +0.87(+0.51%)
Oct 26, 2021 169.35 168.93 149,169 +0.95(+0.56%)
Oct 25, 2021 168.55 168.55 167.65 167.99 252,939 -1.14(-0.67%)
Oct 22, 2021 170.69 171.02 168.52 169.13 211,931 -0.61(-0.36%)
Oct 21, 2021 169.71 170.88 169.52 169.73 224,256 -3.64(-2.10%)
Oct 20, 2021 174.27 174.27 172.66 173.37 165,061 -0.90(-0.51%)
Oct 19, 2021 174.41 174.44 173.70 174.27 202,827 +0.12(+0.07%)
Oct 18, 2021 173.61 174.59 173.40 174.15 212,533 +2.22(+1.29%)
Oct 15, 2021 171.19 172.10 170.48 171.93 208,955 +0.74(+0.43%)
Oct 14, 2021 170.30 171.26 170.18 171.19 161,791 -0.25(-0.15%)
Oct 13, 2021 171.62 172.14 170.36 171.44 333,794 -1.33(-0.77%)
Oct 12, 2021 172.51 173.19 171.36 172.77 257,092 +1.93(+1.13%)
Oct 11, 2021 171.06 172.49 170.56 170.84 214,334 +3.10(+1.85%)
Oct 08, 2021 167.19 168.21 166.96 167.73 157,274 +2.44(+1.47%)
Oct 07, 2021 164.93 165.81 164.40 165.29 218,162 +2.44(+1.50%)
Oct 06, 2021 162.44 163.34 161.26 162.86 474,000 -5.04(-3.00%)
Oct 05, 2021 167.66 168.68 166.88 167.90 189,570 +0.32(+0.19%)
Oct 04, 2021 170.84 171.22 166.95 167.58 391,368 -5.67(-3.27%)
Oct 01, 2021 173.72 173.87 172.07 173.24 247,994 -0.13(-0.07%)
Sep 30, 2021 176.23 177.07 173.40 173.37 413,570 -7.51(-4.15%)
Sep 29, 2021 180.57 182.83 179.25 180.88 244,657 +2.63(+1.48%)
Sep 28, 2021 179.44 179.74 177.57 178.25 205,028 -1.61(-0.90%)
Sep 27, 2021 178.47 180.19 178.40 179.86 229,855 +3.81(+2.16%)
Sep 24, 2021 176.16 176.69 175.50 176.05 133,433 -0.21(-0.12%)
Sep 23, 2021 175.42 176.45 175.05 176.26 213,858 +1.16(+0.66%)
Sep 22, 2021 175.21 176.36 174.30 175.11 257,799 -0.30(-0.17%)
Sep 21, 2021 173.96 175.91 173.87 175.41 306,503 +5.00(+2.94%)
Sep 20, 2021 172.29 172.29 168.80 170.40 376,012 -4.09(-2.34%)
Sep 17, 2021 175.03 175.26 174.11 174.49 160,849 -0.95(-0.54%)
Sep 16, 2021 174.60 175.80 174.06 175.44 167,565 +0.22(+0.13%)
Sep 15, 2021 173.50 175.40 173.42 175.22 267,494 +2.24(+1.29%)
Sep 14, 2021 173.78 174.42 172.28 172.98 182,390 +0.90(+0.52%)
Sep 13, 2021 171.13 172.19 170.95 172.09 180,238 +2.08(+1.23%)
Sep 10, 2021 173.60 173.96 169.83 170.00 288,556 -3.63(-2.09%)
Sep 09, 2021 173.13 174.48 173.13 173.64 179,756 +0.07(+0.04%)
Sep 08, 2021 175.02 175.02 172.78 173.57 228,023 -1.58(-0.90%)
Sep 07, 2021 174.54 175.25 174.21 175.15 232,627 +2.28(+1.32%)
Sep 03, 2021 171.09 172.88 170.52 172.87 289,813 +2.92(+1.72%)
Sep 02, 2021 170.01 170.54 169.21 169.95 206,279 +0.03(+0.02%)
Sep 01, 2021 168.80 170.65 168.77 169.92 211,645 +1.91(+1.14%)
Aug 31, 2021 167.41 168.76 167.41 168.01 191,205 +1.32(+0.79%)
Aug 30, 2021 167.53 167.53 166.32 166.69 139,436 -0.98(-0.59%)
Aug 27, 2021 165.90 167.73 165.81 167.67 145,518 +2.21(+1.33%)
Aug 26, 2021 167.32 167.57 164.98 165.46 181,687 -2.08(-1.24%)
Aug 25, 2021 166.24 167.89 165.94 167.55 273,099 +2.63(+1.60%)
Aug 24, 2021 163.74 165.45 163.52 164.91 319,566 +2.20(+1.35%)
Aug 23, 2021 160.91 162.94 160.34 162.72 342,136 +3.94(+2.48%)
Aug 20, 2021 159.76 159.83 158.06 158.78 464,697 -3.75(-2.31%)
Aug 19, 2021 164.07 165.29 161.76 162.53 674,683 -6.92(-4.09%)
Aug 18, 2021 171.16 171.62 169.26 169.46 235,727 -2.35(-1.37%)
Aug 17, 2021 173.14 173.14 171.22 171.81 221,807 -2.34(-1.35%)
Aug 16, 2021 173.16 174.24 171.46 174.15 134,615 -0.71(-0.41%)
Aug 13, 2021 174.76 174.89 174.34 174.87 96,554 +0.39(+0.22%)
Aug 12, 2021 174.55 174.64 173.76 174.48 109,475 -0.42(-0.24%)
Aug 11, 2021 174.67 174.99 173.96 174.90 138,328 +1.43(+0.82%)
Aug 10, 2021 173.14 173.68 171.87 173.48 228,542 -0.65(-0.37%)
Aug 09, 2021 174.65 174.93 173.81 174.12 169,377 -0.14(-0.08%)
Aug 06, 2021 174.67 175.03 173.61 174.27 190,226 -2.06(-1.17%)
Aug 05, 2021 176.00 176.93 175.59 176.33 133,644 +0.66(+0.37%)
Aug 04, 2021 176.18 177.19 174.75 175.68 201,775 -3.63(-2.03%)
Aug 03, 2021 176.97 179.35 176.52 179.31 256,116 +3.92(+2.24%)
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.