Toyota Motor Corp Ltd Ord ADR (NY: TM )

182.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 129.39 129.90 128.78 128.81 176,675 -0.28(-0.22%)
Jun 28, 2018 128.14 129.39 128.06 129.09 173,439 +1.98(+1.56%)
Jun 27, 2018 128.64 128.64 127.10 127.11 323,697 -2.10(-1.63%)
Jun 26, 2018 129.27 129.77 128.62 129.21 167,389 +0.64(+0.50%)
Jun 25, 2018 129.85 129.98 128.23 128.57 205,675 -2.43(-1.85%)
Jun 22, 2018 131.89 131.93 130.72 131.00 209,561 -1.66(-1.25%)
Jun 21, 2018 133.59 133.59 132.19 132.66 155,609 -1.71(-1.27%)
Jun 20, 2018 135.20 135.30 134.26 134.37 117,601 -1.78(-1.31%)
Jun 19, 2018 135.80 136.18 135.52 136.15 158,307 -0.37(-0.27%)
Jun 18, 2018 135.62 136.55 135.59 136.52 135,413 +0.71(+0.52%)
Jun 15, 2018 135.44 135.21 135.81 150,434 +0.37(+0.27%)
Jun 14, 2018 135.40 135.79 135.32 135.44 76,791 +0.03(+0.02%)
Jun 13, 2018 135.84 135.93 135.29 135.41 112,378 +0.86(+0.64%)
Jun 12, 2018 134.70 134.98 134.39 134.55 225,032 -2.60(-1.90%)
Jun 11, 2018 136.48 137.56 136.47 137.15 95,275 +0.94(+0.69%)
Jun 08, 2018 136.39 136.40 135.79 136.21 107,101 -0.24(-0.18%)
Jun 07, 2018 136.76 137.39 136.42 136.45 233,522 +0.28(+0.21%)
Jun 06, 2018 136.18 136.17 141,482 +2.71(+2.03%)
Jun 05, 2018 133.63 133.75 133.36 133.46 94,665 -0.82(-0.61%)
Jun 04, 2018 135.25 135.29 134.18 134.28 180,484 +2.97(+2.26%)
Jun 01, 2018 131.29 131.87 130.92 131.31 225,841 +3.34(+2.61%)
May 31, 2018 127.83 128.15 127.09 127.97 370,015 +0.74(+0.58%)
May 30, 2018 126.64 127.67 126.59 127.23 287,662 +0.53(+0.42%)
May 29, 2018 127.43 127.82 126.36 126.70 276,454 -3.26(-2.51%)
May 25, 2018 129.96 129.96 129.96 0 -2.48(-1.87%)
May 24, 2018 132.40 132.82 131.79 132.44 261,853 -2.39(-1.77%)
May 23, 2018 134.60 134.89 133.83 134.83 106,323 -0.91(-0.67%)
May 22, 2018 136.50 136.50 135.66 135.74 120,388 -0.71(-0.52%)
May 21, 2018 136.49 136.57 136.03 136.45 81,805 +0.41(+0.30%)
May 18, 2018 136.50 136.50 135.67 136.04 168,583 -0.63(-0.46%)
May 17, 2018 137.00 137.06 136.46 136.67 73,148 -0.68(-0.50%)
May 16, 2018 136.93 137.66 136.85 137.35 101,052 +1.13(+0.83%)
May 15, 2018 136.44 136.46 135.93 136.22 148,728 -1.92(-1.39%)
May 14, 2018 138.04 138.45 138.00 138.14 98,897 +0.07(+0.05%)
May 11, 2018 137.98 138.16 137.60 138.07 140,581 -0.32(-0.23%)
May 10, 2018 138.35 138.68 138.15 138.39 198,373 +2.10(+1.54%)
May 09, 2018 135.14 136.29 134.96 136.29 364,838 +5.39(+4.12%)
May 08, 2018 130.63 130.98 130.45 130.90 133,776 -0.61(-0.46%)
May 07, 2018 131.40 131.94 131.15 131.51 114,309 +0.19(+0.14%)
May 04, 2018 129.90 131.32 129.54 131.32 109,775 +1.21(+0.93%)
May 03, 2018 129.93 130.53 129.10 130.11 109,468 -0.07(-0.05%)
May 02, 2018 131.00 131.00 130.10 130.18 127,114 -0.79(-0.60%)
May 01, 2018 130.69 131.00 130.15 130.97 127,091 -0.01(-0.01%)
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 126.12 126.51 124.45 125.37 420,646 -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%)
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.