Toyota Motor Corp Ltd Ord ADR (NY: TM )

142.37 -0.82 (-0.57%)
Streaming Delayed Price Updated: 9:42 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 144.76 144.80 142.65 143.19 223,390 -3.34(-2.28%)
Dec 02, 2022 145.56 146.61 144.99 146.53 164,940 -1.13(-0.77%)
Dec 01, 2022 147.22 148.24 146.58 147.66 198,797 -0.03(-0.02%)
Nov 30, 2022 145.44 147.87 144.85 147.69 171,406 +2.29(+1.57%)
Nov 29, 2022 145.26 146.18 144.87 145.40 170,189 -1.11(-0.76%)
Nov 28, 2022 146.84 147.70 146.32 146.51 140,666 -1.76(-1.19%)
Nov 25, 2022 147.00 148.65 146.94 148.27 95,589 +1.56(+1.06%)
Nov 23, 2022 146.06 146.71 145.25 146.71 198,875 +1.38(+0.95%)
Nov 22, 2022 144.63 145.50 144.30 145.33 179,864 +3.17(+2.23%)
Nov 21, 2022 142.78 142.93 141.94 142.16 161,016 -1.03(-0.72%)
Nov 18, 2022 143.08 143.51 142.63 143.19 130,314 +0.26(+0.18%)
Nov 17, 2022 141.21 142.96 141.10 142.93 129,769 +0.81(+0.57%)
Nov 16, 2022 143.15 143.24 141.82 142.12 122,224 -1.63(-1.13%)
Nov 15, 2022 144.68 144.97 142.93 143.75 183,418 +1.63(+1.15%)
Nov 14, 2022 142.28 143.40 141.69 142.12 191,506 -1.14(-0.80%)
Nov 11, 2022 142.17 143.46 141.51 143.26 144,386 +2.74(+1.95%)
Nov 10, 2022 137.59 140.57 137.56 140.52 211,256 +5.99(+4.45%)
Nov 09, 2022 136.00 136.10 134.10 134.53 194,914 -2.97(-2.16%)
Nov 08, 2022 137.36 138.65 136.65 137.50 183,814 +0.24(+0.17%)
Nov 07, 2022 136.83 137.53 135.90 137.26 216,489 -0.09(-0.07%)
Nov 04, 2022 136.00 137.68 135.60 137.35 209,994 +2.10(+1.55%)
Nov 03, 2022 135.19 136.28 134.23 135.25 212,252 -0.14(-0.10%)
Nov 02, 2022 136.65 138.20 135.25 135.39 215,931 +0.23(+0.17%)
Nov 01, 2022 138.00 138.00 134.47 135.16 251,048 -3.65(-2.63%)
Oct 31, 2022 138.58 139.32 137.57 138.81 216,760 -0.71(-0.51%)
Oct 28, 2022 137.68 139.79 137.55 139.52 207,836 +3.05(+2.23%)
Oct 27, 2022 137.05 137.75 136.39 136.47 194,513 -1.46(-1.06%)
Oct 26, 2022 136.89 138.89 136.83 137.93 185,576 +0.86(+0.63%)
Oct 25, 2022 135.88 137.91 135.78 137.07 193,083 +2.33(+1.73%)
Oct 24, 2022 133.63 135.10 133.14 134.74 188,351 +0.98(+0.73%)
Oct 21, 2022 131.69 133.92 131.34 133.76 313,624 +0.52(+0.39%)
Oct 20, 2022 133.64 134.80 132.80 133.24 172,041 +0.27(+0.20%)
Oct 19, 2022 133.58 133.89 132.09 132.97 176,115 -1.29(-0.96%)
Oct 18, 2022 135.26 135.31 133.22 134.26 350,575 -1.90(-1.40%)
Oct 17, 2022 135.85 136.80 135.85 136.16 206,511 +2.05(+1.53%)
Oct 14, 2022 136.40 136.40 134.04 134.11 303,559 -2.27(-1.66%)
Oct 13, 2022 133.27 136.80 132.50 136.38 293,995 +1.38(+1.02%)
Oct 12, 2022 135.55 136.31 135.00 135.00 214,885 -0.06(-0.04%)
Oct 11, 2022 134.12 136.85 134.12 135.06 282,376 +0.20(+0.15%)
Oct 10, 2022 135.76 135.76 134.26 134.86 294,220 -0.99(-0.73%)
Oct 07, 2022 136.33 136.84 135.21 135.85 292,348 -0.32(-0.24%)
Oct 06, 2022 136.35 137.12 136.01 136.17 246,214 -1.92(-1.39%)
Oct 05, 2022 137.54 138.52 136.37 138.09 193,062 -1.76(-1.26%)
Oct 04, 2022 138.35 140.18 138.27 139.85 325,432 +4.26(+3.14%)
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.