Toyota Motor Corp Ltd Ord ADR (NY: TM )

135.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 131.26 131.83 130.81 130.98 171,024 -0.03(-0.02%)
Apr 27, 2018 131.39 131.65 130.91 131.01 116,951 -0.60(-0.46%)
Apr 26, 2018 131.40 131.87 131.11 131.61 105,838 +0.51(+0.39%)
Apr 25, 2018 130.73 131.27 130.54 131.10 181,551 +1.63(+1.26%)
Apr 24, 2018 130.50 130.64 129.08 129.47 145,628 +0.40(+0.31%)
Apr 23, 2018 129.36 129.37 128.74 129.07 117,628 -0.16(-0.12%)
Apr 20, 2018 128.95 129.34 128.80 129.23 214,614 +0.74(+0.58%)
Apr 19, 2018 128.79 128.79 128.00 128.49 148,156 -0.58(-0.45%)
Apr 18, 2018 129.47 129.63 129.02 129.07 199,490 -0.27(-0.21%)
Apr 17, 2018 128.98 129.41 128.51 129.34 174,068 +0.52(+0.40%)
Apr 16, 2018 129.16 129.34 128.71 128.82 137,222 +0.29(+0.23%)
Apr 13, 2018 128.85 128.95 128.22 128.53 89,014 -0.10(-0.08%)
Apr 12, 2018 128.58 129.02 128.30 128.63 134,548 +0.82(+0.64%)
Apr 11, 2018 128.01 128.53 127.72 127.81 154,987 -0.45(-0.35%)
Apr 10, 2018 127.98 128.53 127.76 128.26 314,229 +2.09(+1.66%)
Apr 09, 2018 126.25 127.22 125.73 126.17 233,152 +0.80(+0.64%)
Apr 06, 2018 126.12 126.51 124.44 125.37 420,646 -2.03(-1.59%)
Apr 05, 2018 127.34 127.89 126.93 127.40 437,292 -0.36(-0.28%)
Apr 04, 2018 125.97 127.92 125.77 127.76 396,405 -0.59(-0.46%)
Apr 03, 2018 127.11 128.47 126.92 128.35 233,062 +1.76(+1.39%)
Apr 02, 2018 128.95 128.95 125.85 126.59 260,047 -3.78(-2.90%)
Mar 29, 2018 130.37 130.37 130.37 0 +1.00(+0.77%)
Mar 28, 2018 128.21 129.74 128.14 129.37 348,488 +1.33(+1.04%)
Mar 27, 2018 129.48 130.11 127.55 128.04 347,651 +0.73(+0.57%)
Mar 26, 2018 126.27 127.49 125.25 127.31 158,696 +2.81(+2.26%)
Mar 23, 2018 126.45 126.72 124.46 124.50 223,184 -2.52(-1.98%)
Mar 22, 2018 128.31 128.65 126.95 127.02 177,353 -2.26(-1.75%)
Mar 21, 2018 129.29 130.20 128.87 129.28 110,546 +0.03(+0.02%)
Mar 20, 2018 128.55 129.39 128.52 129.25 69,080 +1.41(+1.10%)
Mar 19, 2018 129.16 129.35 127.25 127.84 179,586 -2.07(-1.59%)
Mar 16, 2018 130.08 130.41 129.90 129.91 91,370 -0.48(-0.37%)
Mar 15, 2018 130.56 131.00 129.93 130.39 102,429 +0.39(+0.30%)
Mar 14, 2018 131.21 131.21 129.87 130.00 116,115 +0.00(+0.00%)
Mar 13, 2018 130.66 131.17 129.66 130.00 174,175 -0.34(-0.26%)
Mar 12, 2018 130.04 131.00 130.04 130.34 143,990 +0.64(+0.49%)
Mar 09, 2018 128.62 130.13 127.86 129.70 473,064 +0.14(+0.11%)
Mar 08, 2018 129.20 129.81 128.73 129.56 233,775 -0.26(-0.20%)
Mar 07, 2018 130.00 128.41 129.82 284,160 -1.52(-1.16%)
Mar 06, 2018 131.68 131.84 130.74 131.34 194,982 +0.36(+0.27%)
Mar 05, 2018 129.30 131.42 128.96 130.98 161,486 +0.39(+0.30%)
Mar 02, 2018 129.17 130.73 128.60 130.59 214,253 +0.20(+0.15%)
Mar 01, 2018 133.48 133.56 129.50 130.39 444,166 -4.21(-3.13%)
Feb 28, 2018 136.17 136.22 134.57 134.60 133,307 -1.43(-1.05%)
Feb 27, 2018 137.73 137.95 136.02 136.03 150,789 -2.40(-1.73%)
Feb 26, 2018 137.37 138.56 137.06 138.43 125,592 +1.40(+1.02%)
Feb 23, 2018 136.07 137.08 135.73 137.03 101,926 +1.80(+1.33%)
Feb 22, 2018 135.23 148,058 +0.43(+0.32%)
Feb 21, 2018 135.82 136.51 134.80 134.80 144,280 -1.05(-0.77%)
Feb 20, 2018 135.70 136.40 135.40 135.85 128,840 -0.35(-0.26%)
Feb 16, 2018 136.20 136.20 136.20 0 +0.92(+0.68%)
Feb 15, 2018 135.00 135.25 134.45 135.28 218,497 -0.19(-0.14%)
Feb 14, 2018 132.74 135.58 132.16 135.47 262,617 +0.43(+0.32%)
Feb 13, 2018 134.10 135.29 133.80 135.04 300,092 -3.72(-2.68%)
Feb 12, 2018 137.76 139.14 136.79 138.76 253,104 +2.19(+1.60%)
Feb 09, 2018 137.16 137.64 133.03 136.57 433,050 +2.14(+1.59%)
Feb 08, 2018 138.20 138.29 134.44 134.43 387,676 -2.45(-1.79%)
Feb 07, 2018 137.34 138.78 136.85 136.88 217,796 -1.88(-1.35%)
Feb 06, 2018 134.35 139.48 133.25 138.76 513,279 +6.23(+4.70%)
Feb 05, 2018 135.50 135.97 131.31 132.53 313,848 -4.09(-2.99%)
Feb 02, 2018 138.90 138.99 136.59 136.62 253,194 -2.18(-1.57%)
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.