Toyota Motor Corp Ltd Ord ADR (NY: TM )

145.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 151.68 152.64 150.43 152.19 149,210 -1.48(-0.96%)
Jun 29, 2022 154.39 154.42 153.22 153.67 109,712 -1.42(-0.92%)
Jun 28, 2022 157.21 158.75 155.00 155.09 228,671 +0.57(+0.37%)
Jun 27, 2022 155.66 155.91 154.34 154.51 210,711 -2.52(-1.60%)
Jun 24, 2022 155.85 157.03 155.28 157.03 181,130 +1.54(+0.99%)
Jun 23, 2022 155.82 156.57 154.27 155.49 178,635 -1.60(-1.02%)
Jun 22, 2022 154.91 157.94 154.91 157.09 168,894 +0.05(+0.03%)
Jun 21, 2022 155.29 157.58 155.29 157.04 323,866 +5.07(+3.34%)
Jun 17, 2022 152.17 152.45 150.43 151.97 403,133 -0.50(-0.33%)
Jun 16, 2022 154.43 154.68 151.54 152.47 467,559 -2.26(-1.46%)
Jun 15, 2022 153.09 155.40 152.32 154.73 213,727 +1.57(+1.02%)
Jun 14, 2022 153.50 154.17 152.15 153.16 269,395 -0.33(-0.22%)
Jun 13, 2022 155.57 155.71 153.14 153.50 343,863 -5.73(-3.60%)
Jun 10, 2022 160.41 160.87 159.21 159.22 244,770 -3.17(-1.95%)
Jun 09, 2022 163.89 164.84 162.39 162.39 128,533 -0.83(-0.51%)
Jun 08, 2022 164.31 164.53 162.87 163.22 181,928 -0.89(-0.54%)
Jun 07, 2022 162.69 164.28 162.56 164.11 194,520 +0.66(+0.40%)
Jun 06, 2022 165.13 165.25 163.19 163.45 159,666 +0.76(+0.47%)
Jun 03, 2022 163.98 163.98 161.99 162.69 265,250 -5.36(-3.19%)
Jun 02, 2022 166.98 168.18 166.00 168.05 150,251 +1.52(+0.91%)
Jun 01, 2022 167.49 167.68 165.31 166.53 196,670 +2.30(+1.40%)
May 31, 2022 165.06 165.06 163.37 164.23 256,706 -0.45(-0.28%)
May 27, 2022 163.29 164.72 163.11 164.68 232,404 +1.28(+0.79%)
May 26, 2022 161.89 163.96 161.60 163.40 236,354 +4.44(+2.79%)
May 25, 2022 157.59 159.80 157.59 158.96 259,321 +0.42(+0.27%)
May 24, 2022 158.38 159.06 157.62 158.53 224,540 -0.74(-0.46%)
May 23, 2022 158.50 160.18 158.22 159.27 253,330 +2.66(+1.70%)
May 20, 2022 157.14 157.97 154.17 156.62 428,039 +2.73(+1.78%)
May 19, 2022 153.26 155.10 153.25 153.88 499,142 +0.40(+0.26%)
May 18, 2022 156.40 156.72 153.27 153.48 346,393 -4.44(-2.81%)
May 17, 2022 157.08 158.16 156.87 157.92 276,780 +0.76(+0.48%)
May 16, 2022 157.38 157.96 155.92 157.16 204,153 -2.09(-1.31%)
May 13, 2022 157.89 160.04 157.57 159.25 249,434 +2.75(+1.76%)
May 12, 2022 155.18 157.64 154.94 156.50 523,883 +1.46(+0.94%)
May 11, 2022 159.37 160.18 155.03 155.04 470,387 -9.27(-5.64%)
May 10, 2022 166.68 167.52 163.08 164.31 321,508 -1.99(-1.20%)
May 09, 2022 168.29 169.19 166.08 166.30 371,121 -4.77(-2.79%)
May 06, 2022 170.85 172.07 169.25 171.07 297,287 +3.33(+1.98%)
May 05, 2022 171.25 171.59 166.73 167.74 336,042 -4.86(-2.81%)
May 04, 2022 169.81 172.89 168.50 172.60 207,458 +2.75(+1.62%)
May 03, 2022 168.50 170.52 168.50 169.84 165,716 +1.35(+0.80%)
May 02, 2022 168.18 168.80 166.17 168.49 180,879 -0.31(-0.18%)
Apr 29, 2022 170.66 172.47 168.57 168.80 140,988 -1.94(-1.14%)
Apr 28, 2022 168.45 171.58 167.00 170.74 302,208 +4.87(+2.93%)
Apr 27, 2022 165.34 167.71 165.34 165.88 206,980 +1.20(+0.73%)
Apr 26, 2022 167.38 168.43 164.67 164.67 297,092 -5.27(-3.10%)
Apr 25, 2022 167.79 170.03 167.30 169.94 188,209 +2.60(+1.55%)
Apr 22, 2022 170.25 170.36 167.17 167.35 188,085 -4.09(-2.38%)
Apr 21, 2022 174.81 175.15 171.29 171.43 191,954 -1.76(-1.02%)
Apr 20, 2022 173.43 174.60 172.72 173.19 256,928 +3.95(+2.33%)
Apr 19, 2022 167.81 169.44 167.52 169.24 197,944 +1.16(+0.69%)
Apr 18, 2022 167.30 168.69 167.12 168.08 285,064 +2.97(+1.80%)
Apr 14, 2022 167.12 168.31 164.96 165.11 198,934 -1.16(-0.70%)
Apr 13, 2022 164.66 166.67 164.66 166.27 267,901 +2.67(+1.64%)
Apr 12, 2022 164.77 165.96 163.00 163.60 461,206 -3.86(-2.30%)
Apr 11, 2022 167.56 169.25 166.63 167.46 317,537 -1.13(-0.67%)
Apr 08, 2022 167.81 169.81 167.40 168.58 371,228 -3.66(-2.13%)
Apr 07, 2022 172.26 173.28 170.55 172.24 260,848 -2.00(-1.15%)
Apr 06, 2022 174.03 175.40 173.25 174.25 230,721 -1.12(-0.64%)
Apr 05, 2022 179.16 179.33 175.22 175.37 245,597 -4.86(-2.69%)
Apr 04, 2022 178.67 180.77 178.09 180.23 264,539 +2.18(+1.23%)
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.