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 (%)
Apr 30, 2019 112.59 112.59 111.91 112.04 171,498 -0.19(-0.17%)
Apr 29, 2019 112.20 112.40 112.06 112.23 107,840 +0.17(+0.15%)
Apr 26, 2019 112.21 112.25 111.91 112.06 139,440 +0.39(+0.35%)
Apr 25, 2019 111.96 111.96 111.33 111.67 96,966 +0.28(+0.25%)
Apr 24, 2019 111.27 111.70 111.18 111.39 187,424 -1.87(-1.65%)
Apr 23, 2019 113.20 113.29 112.84 113.25 129,334 +0.71(+0.63%)
Apr 22, 2019 113.14 113.14 112.39 112.55 177,088 -0.91(-0.80%)
Apr 18, 2019 113.30 113.69 113.26 113.45 209,381 +0.98(+0.87%)
Apr 17, 2019 112.26 112.98 112.22 112.48 200,552 +2.11(+1.91%)
Apr 16, 2019 110.55 110.79 110.15 110.36 125,902 -0.20(-0.18%)
Apr 15, 2019 110.73 110.99 110.24 110.56 152,843 -0.39(-0.35%)
Apr 12, 2019 110.44 111.31 110.44 110.95 129,181 +1.23(+1.12%)
Apr 11, 2019 110.31 110.44 109.68 109.72 106,814 -1.03(-0.93%)
Apr 10, 2019 110.99 111.00 110.63 110.75 72,177 +0.11(+0.10%)
Apr 09, 2019 110.94 111.31 110.55 110.64 114,821 -0.16(-0.15%)
Apr 08, 2019 110.35 111.03 110.35 110.81 93,292 -0.27(-0.24%)
Apr 05, 2019 110.59 111.25 110.48 111.08 145,618 +0.42(+0.38%)
Apr 04, 2019 110.32 110.94 110.27 110.66 171,644 +0.92(+0.83%)
Apr 03, 2019 109.64 110.22 109.53 109.75 130,044 +0.38(+0.35%)
Apr 02, 2019 109.23 109.45 108.88 109.37 97,468 +0.70(+0.64%)
Apr 01, 2019 108.29 108.96 108.29 108.67 154,985 +1.69(+1.58%)
Mar 29, 2019 107.19 107.25 106.82 106.98 276,564 -0.95(-0.88%)
Mar 28, 2019 108.20 108.33 107.64 107.93 171,506 +0.21(+0.19%)
Mar 27, 2019 107.81 108.02 107.28 107.73 161,045 -0.66(-0.61%)
Mar 26, 2019 108.60 108.84 108.16 108.39 155,386 +1.14(+1.06%)
Mar 25, 2019 106.71 107.42 106.30 107.25 153,207 +0.24(+0.22%)
Mar 22, 2019 107.80 107.84 106.66 107.01 201,552 -0.20(-0.18%)
Mar 21, 2019 106.47 107.25 106.15 107.20 142,902 +0.69(+0.64%)
Mar 20, 2019 107.10 107.19 105.89 106.52 157,841 -0.05(-0.05%)
Mar 19, 2019 106.76 107.25 106.49 106.57 96,229 +0.20(+0.18%)
Mar 18, 2019 105.87 106.45 105.75 106.38 119,460 +0.48(+0.45%)
Mar 15, 2019 105.92 106.10 105.70 105.89 169,533 +1.13(+1.08%)
Mar 14, 2019 104.94 105.13 104.54 104.76 157,016 -1.43(-1.35%)
Mar 13, 2019 105.61 106.51 105.53 106.20 69,063 +0.49(+0.46%)
Mar 12, 2019 106.08 106.10 105.55 105.71 88,744 -0.33(-0.31%)
Mar 11, 2019 105.48 106.24 105.48 106.04 151,387 +1.26(+1.21%)
Mar 08, 2019 103.97 104.79 103.97 104.77 112,572 +0.42(+0.40%)
Mar 07, 2019 105.24 105.26 103.97 104.35 155,653 -0.66(-0.63%)
Mar 06, 2019 105.13 105.30 104.92 105.01 171,926 -0.25(-0.24%)
Mar 05, 2019 105.48 105.48 104.96 105.26 168,329 -0.14(-0.14%)
Mar 04, 2019 105.94 105.95 105.00 105.41 269,981 -1.71(-1.60%)
Mar 01, 2019 107.17 107.34 106.48 107.11 237,615 -0.62(-0.58%)
Feb 28, 2019 107.97 108.09 107.29 107.74 140,219 -1.14(-1.05%)
Feb 27, 2019 109.21 109.27 108.66 108.88 149,338 -0.81(-0.74%)
Feb 26, 2019 109.26 110.06 109.26 109.69 115,011 +0.73(+0.67%)
Feb 25, 2019 109.22 109.44 108.95 108.96 134,124 +0.53(+0.48%)
Feb 22, 2019 108.54 108.61 108.10 108.43 117,965 +0.52(+0.48%)
Feb 21, 2019 108.36 108.57 107.78 107.92 194,432 -1.38(-1.26%)
Feb 20, 2019 108.87 109.80 108.85 109.29 194,411 +1.16(+1.07%)
Feb 19, 2019 107.27 108.39 107.27 108.14 116,962 +0.30(+0.28%)
Feb 15, 2019 107.12 107.91 107.00 107.83 185,261 +1.69(+1.59%)
Feb 14, 2019 105.99 106.36 105.59 106.14 264,652 -0.34(-0.32%)
Feb 13, 2019 106.78 106.86 106.24 106.48 124,986 -0.13(-0.12%)
Feb 12, 2019 105.96 106.66 105.96 106.61 233,179 +2.34(+2.25%)
Feb 11, 2019 104.93 104.93 104.14 104.27 188,136 -0.14(-0.14%)
Feb 08, 2019 104.39 104.43 103.61 104.42 231,436 -0.71(-0.68%)
Feb 07, 2019 106.14 106.29 104.48 105.13 349,078 -2.62(-2.43%)
Feb 06, 2019 108.34 108.60 107.33 107.75 300,374 -2.15(-1.96%)
Feb 05, 2019 109.94 110.12 109.67 109.90 135,117 +0.51(+0.46%)
Feb 04, 2019 108.98 109.43 108.54 109.39 116,831 +0.80(+0.74%)
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.