Toyota Motor Corp Ltd Ord ADR (NY: TM )

155.47 +1.30 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 131.02 131.29 130.33 130.63 50,600 +0.13(+0.10%)
Aug 29, 2019 130.49 130.62 130.07 130.50 92,145 +0.21(+0.16%)
Aug 28, 2019 130.18 130.57 129.80 130.29 100,470 -0.17(-0.13%)
Aug 27, 2019 131.02 131.27 130.34 130.46 99,991 -0.32(-0.24%)
Aug 26, 2019 130.93 131.39 130.14 130.78 179,877 +2.95(+2.31%)
Aug 23, 2019 128.97 129.79 127.72 127.83 111,100 -1.82(-1.40%)
Aug 22, 2019 129.84 130.26 129.47 129.65 53,146 -0.23(-0.18%)
Aug 21, 2019 129.82 130.17 129.74 129.88 83,720 +0.85(+0.66%)
Aug 20, 2019 129.48 129.70 128.95 129.03 73,816 -0.61(-0.47%)
Aug 19, 2019 129.67 129.97 129.50 129.64 73,867 +0.85(+0.66%)
Aug 16, 2019 127.83 128.99 127.75 128.79 116,700 +1.43(+1.12%)
Aug 15, 2019 127.00 127.63 126.84 127.36 139,410 +0.88(+0.70%)
Aug 14, 2019 128.21 128.21 126.10 126.48 184,066 -2.94(-2.27%)
Aug 13, 2019 128.30 129.94 128.20 129.42 146,438 +1.19(+0.93%)
Aug 12, 2019 128.68 128.85 127.83 128.23 120,906 -0.75(-0.58%)
Aug 09, 2019 129.23 129.49 128.16 128.98 128,300 -0.37(-0.29%)
Aug 08, 2019 128.49 129.59 128.04 129.35 106,387 +1.13(+0.88%)
Aug 07, 2019 127.35 128.47 127.02 128.22 290,579 +1.17(+0.92%)
Aug 06, 2019 127.46 127.74 125.64 127.05 188,905 -1.25(-0.97%)
Aug 05, 2019 129.42 129.83 127.70 128.30 294,742 -0.65(-0.50%)
Aug 02, 2019 128.23 129.19 128.00 128.95 101,000 -0.67(-0.52%)
Aug 01, 2019 130.20 131.40 129.14 129.62 122,801 +0.57(+0.44%)
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(-0.20%)
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 123.92 124.05 123.15 123.29 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 125.06 125.20 124.72 124.79 156,961 -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%)
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.