Toyota Motor Corp Ltd Ord ADR (NY: TM )

199.77 USD -1.70 (-0.84%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 129.46 129.89 128.38 129.05 203,243 -2.08(-1.59%)
Jul 30, 2019 131.10 131.45 130.70 131.13 89,672 -0.60(-0.46%)
Jul 29, 2019 131.66 132.13 131.61 131.73 134,542 -0.22(-0.17%)
Jul 26, 2019 131.72 132.24 131.38 131.95 88,600 -0.55(-0.42%)
Jul 25, 2019 133.07 133.07 132.22 132.50 114,890 -0.50(-0.38%)
Jul 24, 2019 132.28 133.16 132.24 133.00 158,372 +1.25(+0.95%)
Jul 23, 2019 131.70 131.99 131.57 131.75 104,455 +0.61(+0.47%)
Jul 22, 2019 131.26 131.58 130.86 131.14 263,313 +0.97(+0.75%)
Jul 19, 2019 131.31 131.60 130.03 130.17 411,600 +0.36(+0.28%)
Jul 18, 2019 129.27 130.16 129.27 129.81 229,278 +0.45(+0.35%)
Jul 17, 2019 129.50 129.64 129.15 129.36 176,026 +0.75(+0.58%)
Jul 16, 2019 128.38 129.32 128.28 128.61 221,420 +0.98(+0.77%)
Jul 15, 2019 128.10 128.49 127.23 127.63 115,902 -0.08(-0.06%)
Jul 12, 2019 127.40 128.13 127.00 127.71 118,900 +0.96(+0.76%)
Jul 11, 2019 127.08 127.08 126.37 126.75 74,918 -0.63(-0.49%)
Jul 10, 2019 126.62 127.68 126.62 127.38 131,537 +0.48(+0.38%)
Jul 09, 2019 126.86 126.90 126.41 126.90 85,538 +0.03(+0.02%)
Jul 08, 2019 126.28 127.44 126.19 126.87 170,947 +0.30(+0.24%)
Jul 05, 2019 126.15 126.64 125.95 126.57 75,200 -0.26(-0.21%)
Jul 03, 2019 126.87 127.43 126.23 126.83 72,000 -0.17(-0.13%)
Jul 02, 2019 126.30 127.24 126.30 127.00 173,166 +1.21(+0.96%)
Jul 01, 2019 126.63 126.80 125.32 125.79 179,434 +1.80(+1.45%)
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%)
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.