Toyota Motor Corp Ltd Ord ADR (NY: TM )

141.86 +0.77 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 122.68 123.72 122.28 123.55 187,916 -1.64(-1.31%)
Sep 27, 2019 125.72 125.97 124.84 125.19 124,642 -0.19(-0.15%)
Sep 26, 2019 125.00 125.47 124.01 125.38 199,684 +1.54(+1.24%)
Sep 25, 2019 123.60 124.12 122.89 123.84 183,089 -0.72(-0.57%)
Sep 24, 2019 124.82 125.41 124.24 124.56 262,721 +0.94(+0.76%)
Sep 23, 2019 122.60 123.89 122.60 123.62 118,883 -0.17(-0.14%)
Sep 20, 2019 124.25 124.85 123.75 123.79 112,082 +0.01(+0.01%)
Sep 19, 2019 124.02 124.31 123.67 123.78 81,027 -0.45(-0.36%)
Sep 18, 2019 124.69 124.76 123.80 124.23 93,069 -0.70(-0.56%)
Sep 17, 2019 124.19 124.99 124.10 124.93 164,991 +1.70(+1.38%)
Sep 16, 2019 123.46 123.53 122.86 123.23 155,531 -0.65(-0.53%)
Sep 13, 2019 123.99 124.36 123.85 123.88 215,008 +0.79(+0.64%)
Sep 12, 2019 122.66 123.55 122.66 123.09 129,454 +0.22(+0.18%)
Sep 11, 2019 122.95 123.25 122.67 122.87 213,450 +1.75(+1.44%)
Sep 10, 2019 121.09 121.35 120.85 121.12 147,069 +0.72(+0.60%)
Sep 09, 2019 120.46 120.77 120.34 120.41 208,116 +0.71(+0.59%)
Sep 06, 2019 119.66 119.88 119.48 119.70 365,370 +0.80(+0.67%)
Sep 05, 2019 118.37 119.33 118.37 118.90 171,074 -0.84(-0.70%)
Sep 04, 2019 119.04 119.99 119.04 119.75 118,729 +0.48(+0.40%)
Sep 03, 2019 119.11 119.53 118.91 119.27 107,993 +0.85(+0.72%)
Aug 30, 2019 118.77 119.01 118.14 118.41 55,820 +0.12(+0.10%)
Aug 29, 2019 118.29 118.40 117.91 118.30 101,651 +0.19(+0.16%)
Aug 28, 2019 118.00 118.36 117.66 118.11 110,835 -0.15(-0.13%)
Aug 27, 2019 118.77 118.99 118.15 118.26 110,307 -0.29(-0.24%)
Aug 26, 2019 118.69 119.10 117.97 118.55 198,435 +2.67(+2.31%)
Aug 23, 2019 116.91 117.65 115.78 115.88 122,562 -1.65(-1.40%)
Aug 22, 2019 117.70 118.08 117.36 117.53 58,629 -0.21(-0.18%)
Aug 21, 2019 117.68 118.00 117.61 117.73 92,357 +0.77(+0.66%)
Aug 20, 2019 117.37 117.57 116.89 116.96 81,431 -0.55(-0.47%)
Aug 19, 2019 117.54 117.81 117.39 117.52 81,487 +0.77(+0.66%)
Aug 16, 2019 115.88 116.93 115.80 116.75 128,740 +1.30(+1.12%)
Aug 15, 2019 115.12 115.69 114.98 115.45 153,793 +0.80(+0.70%)
Aug 14, 2019 116.22 116.22 114.31 114.65 203,056 -2.67(-2.27%)
Aug 13, 2019 116.30 117.79 116.21 117.32 161,546 +1.08(+0.93%)
Aug 12, 2019 116.65 116.80 115.88 116.24 133,379 -0.68(-0.58%)
Aug 09, 2019 117.14 117.38 116.17 116.92 141,536 -0.33(-0.29%)
Aug 08, 2019 116.47 117.47 116.06 117.25 117,363 +1.02(+0.88%)
Aug 07, 2019 115.44 116.45 115.14 116.23 320,558 +1.06(+0.92%)
Aug 06, 2019 115.54 115.79 113.89 115.17 208,394 -1.13(-0.97%)
Aug 05, 2019 117.32 117.69 115.76 116.30 325,150 -0.59(-0.50%)
Aug 02, 2019 116.24 117.11 116.03 116.89 111,420 -0.61(-0.52%)
Aug 01, 2019 118.02 119.11 117.06 117.50 135,470 +0.52(+0.44%)
Jul 31, 2019 117.35 117.74 116.37 116.98 224,211 -1.89(-1.59%)
Jul 30, 2019 118.84 119.16 118.48 118.87 98,923 -0.54(-0.46%)
Jul 29, 2019 119.35 119.77 119.30 119.41 148,422 -0.20(-0.17%)
Jul 26, 2019 119.40 119.87 119.09 119.61 97,740 -0.50(-0.41%)
Jul 25, 2019 120.62 120.62 119.85 120.11 126,743 -0.45(-0.38%)
Jul 24, 2019 119.91 120.71 119.87 120.56 174,711 +1.13(+0.95%)
Jul 23, 2019 119.38 119.65 119.27 119.43 115,231 +0.55(+0.47%)
Jul 22, 2019 118.98 119.27 118.62 118.88 290,479 +0.88(+0.74%)
Jul 19, 2019 119.03 119.29 117.87 118.00 454,065 +0.33(+0.28%)
Jul 18, 2019 117.18 117.99 117.18 117.67 252,932 +0.41(+0.35%)
Jul 17, 2019 117.39 117.52 117.07 117.26 194,186 +0.68(+0.58%)
Jul 16, 2019 116.37 117.23 116.28 116.58 244,264 +0.89(+0.77%)
Jul 15, 2019 116.12 116.47 115.33 115.69 127,859 -0.07(-0.06%)
Jul 12, 2019 115.48 116.15 115.12 115.77 131,167 +0.87(+0.76%)
Jul 11, 2019 115.19 115.19 114.55 114.90 82,647 -0.57(-0.49%)
Jul 10, 2019 114.78 115.74 114.78 115.47 145,107 +0.44(+0.38%)
Jul 09, 2019 115.00 115.03 114.59 115.03 94,363 +0.03(+0.02%)
Jul 08, 2019 114.47 115.52 114.39 115.00 188,583 +0.27(+0.24%)
Jul 05, 2019 114.35 114.80 114.17 114.73 82,958 -0.24(-0.21%)
Jul 03, 2019 115.00 115.51 114.42 114.97 79,428 -0.15(-0.13%)
Jul 02, 2019 114.49 115.34 114.49 115.12 191,031 +1.10(+0.96%)
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.