Toyota Motor Corp Ltd Ord ADR (NY: TM )

174.81 USD -2.94 (-1.66%)
Streaming Delayed Price Updated: 10:28 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 124.09 124.43 123.84 123.99 83,700 +0.32(+0.26%)
Jun 27, 2019 123.92 124.50 123.47 123.67 56,020 +0.38(+0.31%)
Jun 26, 2019 123.92 124.04 123.15 123.29 96,176 -0.64(-0.52%)
Jun 25, 2019 124.78 124.78 123.44 123.93 109,318 -0.86(-0.69%)
Jun 24, 2019 125.06 125.20 124.71 124.79 156,961 -0.04(-0.03%)
Jun 21, 2019 124.93 125.22 124.72 124.83 88,800 -0.97(-0.77%)
Jun 20, 2019 125.91 125.99 125.26 125.80 83,080 +0.59(+0.47%)
Jun 19, 2019 125.20 125.28 124.72 125.21 75,360 -0.16(-0.13%)
Jun 18, 2019 124.81 125.49 124.70 125.37 120,694 +1.20(+0.97%)
Jun 17, 2019 124.29 124.47 123.81 124.17 85,259 -0.22(-0.18%)
Jun 14, 2019 124.45 124.65 124.26 124.39 154,200 -0.40(-0.32%)
Jun 13, 2019 124.45 124.79 124.19 124.79 119,816 -0.89(-0.71%)
Jun 12, 2019 125.10 126.00 125.10 125.68 233,125 +0.69(+0.55%)
Jun 11, 2019 124.50 125.25 124.38 124.99 153,523 +1.50(+1.21%)
Jun 10, 2019 123.46 123.93 123.36 123.49 118,698 +1.10(+0.90%)
Jun 07, 2019 121.95 122.86 121.88 122.39 120,300 +1.09(+0.90%)
Jun 06, 2019 121.05 121.45 120.86 121.30 116,554 +1.08(+0.90%)
Jun 05, 2019 120.50 121.00 120.04 120.22 136,131 +0.68(+0.57%)
Jun 04, 2019 118.73 119.77 118.51 119.54 228,467 +1.41(+1.19%)
Jun 03, 2019 117.58 118.27 117.44 118.13 101,963 +0.55(+0.47%)
May 31, 2019 117.50 117.72 117.10 117.58 181,300 -2.17(-1.81%)
May 30, 2019 119.78 119.92 119.38 119.75 125,918 +0.20(+0.17%)
May 29, 2019 119.88 119.88 118.90 119.55 125,186 +0.15(+0.13%)
May 28, 2019 119.87 120.66 119.38 119.40 145,277 +0.85(+0.72%)
May 24, 2019 118.84 118.88 118.04 118.55 120,500 +1.08(+0.92%)
May 23, 2019 117.38 117.86 117.05 117.47 116,506 +0.15(+0.13%)
May 22, 2019 117.78 117.98 117.27 117.32 107,611 -0.93(-0.79%)
May 21, 2019 117.85 118.39 117.46 118.25 124,296 +0.14(+0.12%)
May 20, 2019 118.12 118.79 117.88 118.11 156,280 -0.29(-0.24%)
May 17, 2019 118.38 119.09 118.19 118.40 334,000 -1.50(-1.25%)
May 16, 2019 119.15 120.29 119.00 119.90 160,907 -0.74(-0.61%)
May 15, 2019 118.85 120.89 118.46 120.64 274,274 +1.57(+1.32%)
May 14, 2019 118.87 119.74 118.73 119.07 136,848 +0.81(+0.68%)
May 13, 2019 118.00 119.03 117.79 118.26 208,599 -1.01(-0.85%)
May 10, 2019 118.92 119.54 117.73 119.27 143,000 -0.05(-0.04%)
May 09, 2019 119.08 119.36 117.75 119.32 273,300 -2.44(-2.00%)
May 08, 2019 122.55 122.65 121.71 121.76 140,904 -0.74(-0.60%)
May 07, 2019 123.00 123.35 121.90 122.50 158,532 -0.48(-0.39%)
May 06, 2019 121.62 123.02 121.33 122.98 137,391 -0.67(-0.54%)
May 03, 2019 122.61 123.76 122.61 123.65 112,300 +1.06(+0.86%)
May 02, 2019 122.92 123.15 122.34 122.59 84,023 -0.33(-0.27%)
May 01, 2019 123.95 123.95 122.79 122.92 94,451 -0.68(-0.55%)
Apr 30, 2019 124.21 124.21 123.46 123.60 155,460 -0.21(-0.17%)
Apr 29, 2019 123.78 124.00 123.62 123.81 97,755 +0.19(+0.15%)
Apr 26, 2019 123.79 123.83 123.46 123.62 126,400 +0.43(+0.35%)
Apr 25, 2019 123.51 123.51 122.82 123.19 87,898 +0.31(+0.25%)
Apr 24, 2019 122.75 123.22 122.65 122.88 169,896 -2.06(-1.65%)
Apr 23, 2019 124.88 124.98 124.49 124.94 117,239 +0.78(+0.63%)
Apr 22, 2019 124.81 124.81 123.98 124.16 160,527 -1.00(-0.80%)
Apr 18, 2019 124.99 125.43 124.94 125.16 189,800 +1.08(+0.87%)
Apr 17, 2019 123.84 124.64 123.80 124.08 181,796 +2.33(+1.91%)
Apr 16, 2019 121.96 122.22 121.51 121.75 114,128 -0.22(-0.18%)
Apr 15, 2019 122.16 122.44 121.61 121.97 138,549 -0.43(-0.35%)
Apr 12, 2019 121.84 122.80 121.84 122.40 117,100 +1.36(+1.12%)
Apr 11, 2019 121.69 121.83 121.00 121.04 96,825 -1.14(-0.93%)
Apr 10, 2019 122.44 122.45 122.04 122.18 65,427 +0.12(+0.10%)
Apr 09, 2019 122.39 122.80 121.95 122.06 104,083 -0.18(-0.15%)
Apr 08, 2019 121.73 122.49 121.73 122.24 84,568 -0.30(-0.24%)
Apr 05, 2019 122.00 122.73 121.88 122.54 132,000 +0.46(+0.38%)
Apr 04, 2019 121.70 122.39 121.64 122.08 155,592 +1.01(+0.83%)
Apr 03, 2019 120.95 121.60 120.83 121.07 117,882 +0.42(+0.35%)
Apr 02, 2019 120.50 120.74 120.11 120.65 88,353 +0.77(+0.64%)
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.