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 (%)
Jul 29, 2022 157.89 160.69 157.28 160.50 297,546 +3.04(+1.93%)
Jul 28, 2022 156.66 157.74 155.67 157.46 179,022 -0.53(-0.34%)
Jul 27, 2022 156.88 158.34 155.97 157.99 131,003 +1.97(+1.26%)
Jul 26, 2022 156.77 157.02 155.90 156.03 156,518 -1.34(-0.85%)
Jul 25, 2022 157.99 157.99 156.84 157.37 113,122 -0.87(-0.55%)
Jul 22, 2022 158.52 159.09 157.66 158.24 135,131 +1.11(+0.70%)
Jul 21, 2022 156.49 157.37 156.06 157.13 201,840 +1.26(+0.81%)
Jul 20, 2022 157.55 157.62 155.37 155.87 258,408 -2.49(-1.57%)
Jul 19, 2022 157.12 158.47 156.70 158.35 325,555 +3.62(+2.34%)
Jul 18, 2022 154.98 156.09 154.37 154.73 231,014 +0.05(+0.03%)
Jul 15, 2022 153.69 154.83 152.94 154.68 207,003 +3.51(+2.32%)
Jul 14, 2022 152.43 152.43 150.22 151.17 251,751 -2.27(-1.48%)
Jul 13, 2022 152.07 153.96 151.93 153.44 122,006 +0.01(+0.01%)
Jul 12, 2022 152.67 154.44 152.54 153.43 181,758 +0.26(+0.17%)
Jul 11, 2022 154.58 154.60 153.03 153.17 161,825 -1.57(-1.01%)
Jul 08, 2022 154.41 155.31 154.19 154.74 161,211 -0.39(-0.25%)
Jul 07, 2022 153.11 155.15 153.03 155.13 244,914 +4.26(+2.83%)
Jul 06, 2022 151.63 151.63 150.18 150.86 226,418 -1.82(-1.19%)
Jul 05, 2022 151.18 152.72 150.64 152.68 211,279 -0.79(-0.51%)
Jul 01, 2022 150.92 153.59 150.85 153.47 180,597 +1.28(+0.84%)
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%)
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.