Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 167.41 168.76 167.41 168.01 191,205 +1.32(+0.79%)
Aug 30, 2021 167.53 167.53 166.32 166.69 139,436 -0.98(-0.59%)
Aug 27, 2021 165.90 167.73 165.81 167.67 145,518 +2.21(+1.33%)
Aug 26, 2021 167.32 167.57 164.98 165.46 181,687 -2.08(-1.24%)
Aug 25, 2021 166.24 167.89 165.94 167.55 273,099 +2.63(+1.60%)
Aug 24, 2021 163.74 165.45 163.52 164.91 319,566 +2.20(+1.35%)
Aug 23, 2021 160.91 162.94 160.34 162.72 342,136 +3.94(+2.48%)
Aug 20, 2021 159.76 159.83 158.06 158.78 464,697 -3.75(-2.31%)
Aug 19, 2021 164.07 165.29 161.76 162.53 674,683 -6.92(-4.09%)
Aug 18, 2021 171.16 171.62 169.26 169.46 235,727 -2.35(-1.37%)
Aug 17, 2021 173.14 173.14 171.22 171.81 221,807 -2.34(-1.35%)
Aug 16, 2021 173.16 174.24 171.46 174.15 134,615 -0.71(-0.41%)
Aug 13, 2021 174.76 174.89 174.34 174.87 96,554 +0.39(+0.22%)
Aug 12, 2021 174.55 174.64 173.76 174.48 109,475 -0.42(-0.24%)
Aug 11, 2021 174.67 174.99 173.96 174.90 138,328 +1.43(+0.82%)
Aug 10, 2021 173.14 173.68 171.87 173.48 228,542 -0.65(-0.37%)
Aug 09, 2021 174.65 174.93 173.81 174.12 169,377 -0.14(-0.08%)
Aug 06, 2021 174.67 175.03 173.61 174.27 190,226 -2.06(-1.17%)
Aug 05, 2021 176.00 176.93 175.59 176.33 133,644 +0.66(+0.37%)
Aug 04, 2021 176.18 177.19 174.75 175.68 201,775 -3.63(-2.03%)
Aug 03, 2021 176.97 179.35 176.52 179.31 256,116 +3.92(+2.24%)
Aug 02, 2021 175.50 176.22 174.67 175.39 173,726 +1.97(+1.13%)
Jul 30, 2021 174.16 174.61 173.16 173.42 152,674 -1.52(-0.87%)
Jul 29, 2021 174.38 175.37 174.04 174.94 163,197 +1.50(+0.86%)
Jul 28, 2021 172.07 173.80 171.92 173.45 148,872 +1.38(+0.80%)
Jul 27, 2021 172.67 172.67 171.36 172.07 158,332 -1.02(-0.59%)
Jul 26, 2021 172.83 173.36 172.45 173.09 161,430 -0.34(-0.19%)
Jul 23, 2021 172.74 174.00 172.28 173.43 203,120 +1.79(+1.05%)
Jul 22, 2021 173.56 173.76 171.59 171.63 333,099 -1.63(-0.94%)
Jul 21, 2021 171.82 173.50 171.82 173.26 189,992 +1.50(+0.88%)
Jul 20, 2021 169.85 172.00 169.51 171.76 157,619 +1.75(+1.03%)
Jul 19, 2021 169.64 170.67 167.82 170.00 270,813 -1.76(-1.03%)
Jul 16, 2021 172.88 172.88 171.12 171.77 203,009 -0.77(-0.45%)
Jul 15, 2021 172.33 172.93 171.90 172.54 184,409 -1.03(-0.59%)
Jul 14, 2021 173.93 174.53 173.15 173.57 239,207 +0.79(+0.46%)
Jul 13, 2021 172.60 173.05 171.97 172.78 292,381 +0.27(+0.16%)
Jul 12, 2021 171.44 173.00 170.72 172.51 182,546 +1.07(+0.62%)
Jul 09, 2021 171.32 172.35 171.31 171.44 332,624 +3.43(+2.04%)
Jul 08, 2021 167.10 168.39 166.87 168.01 196,473 -1.37(-0.81%)
Jul 07, 2021 169.49 169.59 168.34 169.38 133,003 +0.69(+0.41%)
Jul 06, 2021 169.78 170.17 167.21 168.68 298,803 -1.06(-0.62%)
Jul 02, 2021 170.09 170.53 169.56 169.74 218,114 +0.53(+0.31%)
Jul 01, 2021 168.47 169.31 168.12 169.21 188,330 +0.62(+0.37%)
Jun 30, 2021 169.21 169.96 168.38 168.60 324,782 -1.82(-1.07%)
Jun 29, 2021 170.10 171.04 170.10 170.42 173,142 -0.33(-0.19%)
Jun 28, 2021 171.31 171.45 170.45 170.75 216,878 -0.99(-0.58%)
Jun 25, 2021 171.63 172.42 171.44 171.74 161,868 +0.42(+0.24%)
Jun 24, 2021 172.01 172.01 171.21 171.33 170,873 -0.04(-0.02%)
Jun 23, 2021 170.07 171.88 169.85 171.36 634,196 -1.62(-0.94%)
Jun 22, 2021 173.63 173.63 172.44 172.98 246,731 +0.49(+0.28%)
Jun 21, 2021 170.68 173.00 170.20 172.49 294,947 +1.78(+1.05%)
Jun 18, 2021 171.49 172.01 170.01 170.71 762,225 -7.88(-4.41%)
Jun 17, 2021 178.39 178.76 177.43 178.59 287,634 +1.31(+0.74%)
Jun 16, 2021 177.36 178.28 176.56 177.28 338,241 +1.34(+0.76%)
Jun 15, 2021 175.98 176.25 175.19 175.94 187,632 +1.79(+1.03%)
Jun 14, 2021 174.54 174.54 173.07 174.14 196,949 -0.85(-0.48%)
Jun 11, 2021 174.29 174.99 174.06 174.99 170,660 +1.24(+0.72%)
Jun 10, 2021 174.14 174.31 173.40 173.75 201,696 -0.35(-0.20%)
Jun 09, 2021 173.60 174.34 173.44 174.09 215,144 +0.90(+0.52%)
Jun 08, 2021 174.45 174.54 172.98 173.20 318,503 -1.15(-0.66%)
Jun 07, 2021 175.53 175.74 173.68 174.34 398,623 -1.55(-0.88%)
Jun 04, 2021 175.19 176.14 174.55 175.90 401,216 +2.64(+1.53%)
Jun 03, 2021 170.97 173.69 170.71 173.25 496,066 +2.93(+1.72%)
Jun 02, 2021 169.47 170.53 169.22 170.32 653,731 +4.14(+2.49%)
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.