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 (%)
Sep 30, 2022 134.21 134.43 130.07 130.29 424,944 -3.47(-2.59%)
Sep 29, 2022 135.11 135.15 132.54 133.76 421,060 -1.37(-1.01%)
Sep 28, 2022 133.03 135.67 132.62 135.13 215,867 +1.13(+0.85%)
Sep 27, 2022 135.13 135.46 133.10 133.99 307,360 +0.12(+0.09%)
Sep 26, 2022 134.38 135.64 133.36 133.87 269,270 -1.64(-1.21%)
Sep 23, 2022 135.83 135.84 134.09 135.51 481,941 -1.75(-1.27%)
Sep 22, 2022 138.91 139.68 136.34 137.26 393,415 +1.45(+1.07%)
Sep 21, 2022 137.70 138.20 135.80 135.81 241,330 -3.11(-2.24%)
Sep 20, 2022 139.78 140.32 138.40 138.92 280,520 -0.71(-0.51%)
Sep 19, 2022 138.32 139.86 138.20 139.63 241,590 +0.70(+0.50%)
Sep 16, 2022 138.51 139.44 138.51 138.93 215,249 +0.29(+0.21%)
Sep 15, 2022 139.34 140.53 138.44 138.64 242,960 -1.01(-0.72%)
Sep 14, 2022 139.72 140.87 139.01 139.65 201,955 +1.22(+0.88%)
Sep 13, 2022 140.66 141.11 138.40 138.43 269,190 -4.75(-3.32%)
Sep 12, 2022 142.80 144.01 142.80 143.17 231,596 -0.54(-0.38%)
Sep 09, 2022 144.15 144.15 143.33 143.72 161,463 +1.44(+1.01%)
Sep 08, 2022 140.77 142.40 140.64 142.28 267,925 +0.78(+0.55%)
Sep 07, 2022 140.16 141.66 139.15 141.50 315,234 -0.59(-0.42%)
Sep 06, 2022 143.13 143.46 141.44 142.09 235,276 -1.60(-1.11%)
Sep 02, 2022 145.65 145.97 143.21 143.69 192,139 -1.22(-0.84%)
Sep 01, 2022 145.71 145.96 143.74 144.91 272,001 -2.54(-1.72%)
Aug 31, 2022 148.61 149.10 147.39 147.45 296,893 -0.79(-0.53%)
Aug 30, 2022 150.69 150.80 147.62 148.24 294,548 -1.58(-1.05%)
Aug 29, 2022 149.27 150.51 149.25 149.82 176,099 +0.00(+0.00%)
Aug 26, 2022 153.15 153.49 149.78 149.82 210,232 -4.18(-2.71%)
Aug 25, 2022 153.00 153.99 152.54 153.99 114,353 +1.48(+0.97%)
Aug 24, 2022 151.43 153.15 151.24 152.51 223,451 +1.01(+0.66%)
Aug 23, 2022 151.76 153.28 151.50 151.50 188,019 -0.83(-0.54%)
Aug 22, 2022 153.60 153.94 151.97 152.33 208,703 -2.11(-1.37%)
Aug 19, 2022 155.64 155.94 154.11 154.45 186,736 -2.64(-1.68%)
Aug 18, 2022 157.43 157.71 156.74 157.08 165,539 -1.62(-1.02%)
Aug 17, 2022 158.02 159.60 157.75 158.70 150,062 +1.33(+0.85%)
Aug 16, 2022 157.25 157.87 156.54 157.37 194,034 -1.03(-0.65%)
Aug 15, 2022 158.83 158.83 157.37 158.40 144,129 -0.84(-0.53%)
Aug 12, 2022 157.99 159.53 157.19 159.23 206,376 +2.68(+1.71%)
Aug 11, 2022 156.84 157.67 156.24 156.56 126,180 +0.70(+0.45%)
Aug 10, 2022 153.99 156.31 153.17 155.86 246,279 +4.89(+3.24%)
Aug 09, 2022 153.00 153.99 150.50 150.97 292,311 -3.22(-2.09%)
Aug 08, 2022 154.98 155.26 154.03 154.19 263,306 -1.10(-0.71%)
Aug 05, 2022 155.58 155.99 154.24 155.28 236,294 +0.64(+0.42%)
Aug 04, 2022 155.23 156.15 154.61 154.64 403,676 -6.39(-3.97%)
Aug 03, 2022 160.74 161.77 159.17 161.03 193,426 -0.52(-0.32%)
Aug 02, 2022 162.19 163.07 161.41 161.55 218,717 -3.07(-1.86%)
Aug 01, 2022 163.45 164.89 163.45 164.62 251,849 +4.13(+2.57%)
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%)
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.