Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.80 +0.01 (+0.01%)
Streaming Delayed Price Updated: 2:01 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 150.64 150.88 150.25 150.49 299,870 +2.11(+1.42%)
Mar 30, 2021 148.14 149.12 147.90 148.38 492,048 +1.37(+0.93%)
Mar 29, 2021 146.15 147.39 145.71 147.01 334,189 +1.45(+1.00%)
Mar 26, 2021 145.20 145.59 144.34 145.56 328,963 +2.18(+1.52%)
Mar 25, 2021 142.36 143.55 141.52 143.37 288,652 +0.38(+0.27%)
Mar 24, 2021 143.30 143.67 142.74 142.99 362,694 -0.64(-0.44%)
Mar 23, 2021 145.25 145.29 143.40 143.63 407,648 -2.98(-2.03%)
Mar 22, 2021 147.29 147.29 146.33 146.61 475,111 -3.89(-2.59%)
Mar 19, 2021 150.62 150.77 149.10 150.50 447,925 +0.83(+0.55%)
Mar 18, 2021 149.41 151.42 149.00 149.67 868,583 +3.86(+2.65%)
Mar 17, 2021 144.97 146.33 144.33 145.81 336,123 +1.46(+1.01%)
Mar 16, 2021 144.25 144.89 143.95 144.35 300,035 -0.76(-0.52%)
Mar 15, 2021 145.20 145.83 144.50 145.11 419,026 +2.25(+1.57%)
Mar 12, 2021 142.14 143.03 141.95 142.86 311,261 +0.16(+0.11%)
Mar 11, 2021 142.50 143.58 141.41 142.70 519,249 -1.44(-1.00%)
Mar 10, 2021 143.25 144.42 142.59 144.14 496,748 +0.32(+0.22%)
Mar 09, 2021 143.17 144.68 142.89 143.82 367,859 +3.14(+2.23%)
Mar 08, 2021 141.00 142.74 140.45 140.68 500,019 -0.28(-0.20%)
Mar 05, 2021 140.51 141.38 138.51 140.95 330,544 +1.59(+1.14%)
Mar 04, 2021 141.07 141.67 138.13 139.37 370,858 -1.88(-1.33%)
Mar 03, 2021 142.36 142.54 141.10 141.25 397,374 -0.36(-0.25%)
Mar 02, 2021 141.92 142.53 141.18 141.61 354,224 -0.12(-0.09%)
Mar 01, 2021 141.61 142.32 140.88 141.73 366,551 +1.34(+0.95%)
Feb 26, 2021 142.47 142.67 139.32 140.39 624,735 -1.26(-0.89%)
Feb 25, 2021 144.51 144.51 140.91 141.65 470,201 -3.03(-2.09%)
Feb 24, 2021 143.30 145.13 143.05 144.68 441,179 -0.27(-0.18%)
Feb 23, 2021 143.83 145.38 142.20 144.95 320,397 +0.28(+0.19%)
Feb 22, 2021 145.72 146.07 144.38 144.67 305,752 -1.05(-0.72%)
Feb 19, 2021 145.88 146.35 145.34 145.72 244,246 +0.09(+0.07%)
Feb 18, 2021 145.34 145.95 144.53 145.63 516,795 -2.92(-1.97%)
Feb 17, 2021 148.25 148.80 147.45 148.55 294,403 +0.05(+0.03%)
Feb 16, 2021 150.59 151.14 148.21 148.51 490,799 -3.81(-2.50%)
Feb 12, 2021 151.52 153.09 151.52 152.31 440,338 +1.47(+0.98%)
Feb 11, 2021 154.31 154.31 150.19 150.84 490,513 -2.49(-1.62%)
Feb 10, 2021 148.05 155.04 147.68 153.33 1,488,883 +7.18(+4.91%)
Feb 09, 2021 145.61 146.54 145.07 146.15 344,464 +1.01(+0.70%)
Feb 08, 2021 144.53 145.18 144.43 145.14 326,051 +1.97(+1.37%)
Feb 05, 2021 142.33 143.48 141.65 143.17 347,613 +2.69(+1.92%)
Feb 04, 2021 140.66 141.29 139.98 140.48 263,373 -0.05(-0.03%)
Feb 03, 2021 139.80 140.99 139.37 140.53 486,811 +4.70(+3.46%)
Feb 02, 2021 135.39 136.06 134.50 135.83 468,972 +2.57(+1.93%)
Feb 01, 2021 133.02 133.56 132.19 133.25 382,013 -0.10(-0.08%)
Jan 29, 2021 134.51 134.94 132.90 133.36 361,311 -2.64(-1.94%)
Jan 28, 2021 135.54 136.65 135.10 136.00 289,425 +0.63(+0.46%)
Jan 27, 2021 137.32 137.52 134.99 135.37 425,023 -3.17(-2.29%)
Jan 26, 2021 138.56 139.04 138.13 138.54 300,580 -0.70(-0.50%)
Jan 25, 2021 140.41 140.41 137.85 139.24 389,382 -1.17(-0.83%)
Jan 22, 2021 140.65 141.02 140.09 140.41 414,628 -3.22(-2.24%)
Jan 21, 2021 143.52 144.93 142.74 143.63 494,268 +1.29(+0.91%)
Jan 20, 2021 141.15 142.39 140.61 142.34 269,360 +1.75(+1.25%)
Jan 19, 2021 140.88 141.16 139.94 140.58 387,449 -0.27(-0.19%)
Jan 15, 2021 141.09 141.55 139.88 140.85 411,678 -2.78(-1.94%)
Jan 14, 2021 143.76 144.51 143.52 143.63 331,815 +0.65(+0.46%)
Jan 13, 2021 143.19 143.31 142.38 142.97 408,274 -1.04(-0.72%)
Jan 12, 2021 144.33 144.33 142.97 144.02 651,913 -1.56(-1.07%)
Jan 11, 2021 145.39 146.35 144.08 145.57 353,493 +0.51(+0.35%)
Jan 08, 2021 145.77 146.21 144.36 145.06 440,444 +0.17(+0.12%)
Jan 07, 2021 143.93 144.92 143.79 144.89 363,527 -0.82(-0.56%)
Jan 06, 2021 144.93 146.31 144.71 145.71 312,070 +0.12(+0.08%)
Jan 05, 2021 144.17 145.58 144.02 145.58 244,213 +0.10(+0.07%)
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.