Toyota Motor Corp Ltd Ord ADR (NY: TM )

154.17 -1.50 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 140.05 140.60 138.51 138.84 281,500 -2.24(-1.59%)
Jan 30, 2020 140.50 141.19 139.73 141.08 111,447 -0.47(-0.33%)
Jan 29, 2020 142.58 142.58 141.55 141.55 116,867 -1.03(-0.72%)
Jan 28, 2020 141.67 142.59 141.67 142.58 234,545 +1.52(+1.08%)
Jan 27, 2020 141.44 141.54 140.68 141.06 186,798 -1.70(-1.19%)
Jan 24, 2020 143.49 143.76 142.24 142.76 204,900 -0.30(-0.21%)
Jan 23, 2020 142.45 143.10 142.10 143.06 169,429 +1.50(+1.06%)
Jan 22, 2020 141.93 142.23 141.22 141.56 170,791 -0.82(-0.58%)
Jan 21, 2020 141.75 142.96 141.40 142.38 166,190 +2.34(+1.67%)
Jan 17, 2020 139.68 140.06 139.47 140.04 91,000 -0.06(-0.04%)
Jan 16, 2020 139.44 140.10 139.37 140.10 103,996 +0.74(+0.53%)
Jan 15, 2020 139.61 139.82 139.28 139.36 138,242 -1.01(-0.72%)
Jan 14, 2020 140.42 140.71 140.02 140.37 109,402 -0.19(-0.14%)
Jan 13, 2020 140.16 140.65 139.72 140.56 114,138 +0.83(+0.59%)
Jan 10, 2020 140.00 140.16 139.47 139.73 171,900 -0.78(-0.56%)
Jan 09, 2020 141.16 141.16 140.11 140.51 116,168 -0.65(-0.46%)
Jan 08, 2020 140.91 141.58 140.60 141.16 117,713 -0.35(-0.25%)
Jan 07, 2020 142.13 142.43 141.36 141.51 123,541 +0.74(+0.53%)
Jan 06, 2020 139.46 140.89 139.46 140.77 150,202 +0.02(+0.01%)
Jan 03, 2020 141.23 141.42 140.30 140.75 174,800 -1.49(-1.05%)
Jan 02, 2020 142.00 142.35 141.53 142.24 118,092 +1.70(+1.21%)
Dec 31, 2019 140.58 140.73 140.13 140.54 89,700 -0.07(-0.05%)
Dec 30, 2019 141.46 141.46 140.44 140.61 91,808 -0.67(-0.47%)
Dec 27, 2019 142.00 142.00 141.24 141.28 132,900 -0.25(-0.18%)
Dec 26, 2019 141.36 141.53 140.84 141.53 73,655 +0.19(+0.13%)
Dec 24, 2019 141.50 141.68 141.19 141.34 66,700 -0.62(-0.44%)
Dec 23, 2019 142.12 142.12 141.70 141.96 85,899 -0.01(-0.01%)
Dec 20, 2019 140.56 142.25 140.56 141.97 129,300 -0.79(-0.55%)
Dec 19, 2019 142.98 143.00 142.46 142.76 92,679 +0.37(+0.26%)
Dec 18, 2019 142.42 142.54 142.14 142.39 69,679 -0.38(-0.27%)
Dec 17, 2019 142.38 142.86 142.29 142.77 70,562 +0.24(+0.17%)
Dec 16, 2019 142.19 142.65 142.18 142.53 75,937 +0.43(+0.30%)
Dec 13, 2019 142.61 142.88 141.78 142.10 89,100 +0.50(+0.35%)
Dec 12, 2019 140.85 141.80 140.23 141.60 150,024 -0.02(-0.01%)
Dec 11, 2019 141.33 141.83 140.98 141.62 139,420 +0.44(+0.31%)
Dec 10, 2019 141.30 141.66 141.00 141.18 146,983 -0.71(-0.50%)
Dec 09, 2019 143.13 143.13 141.86 141.89 99,313 -0.88(-0.62%)
Dec 06, 2019 142.35 142.85 142.33 142.77 93,800 -0.06(-0.04%)
Dec 05, 2019 143.10 143.13 142.58 142.83 91,527 -0.55(-0.38%)
Dec 04, 2019 144.02 144.02 142.74 143.38 175,402 +2.65(+1.88%)
Dec 03, 2019 140.51 140.79 139.95 140.73 109,287 +0.46(+0.33%)
Dec 02, 2019 141.35 141.35 139.70 140.27 117,860 +0.06(+0.04%)
Nov 29, 2019 140.15 140.58 140.06 140.21 107,800 -1.45(-1.02%)
Nov 27, 2019 141.49 141.86 141.01 141.66 179,900 -0.31(-0.22%)
Nov 26, 2019 141.98 142.00 141.28 141.97 86,419 -0.57(-0.40%)
Nov 25, 2019 140.75 142.70 140.75 142.54 115,675 +0.01(+0.01%)
Nov 22, 2019 143.10 143.10 142.34 142.53 69,900 +0.39(+0.27%)
Nov 21, 2019 142.10 142.38 141.86 142.14 61,290 +0.77(+0.54%)
Nov 20, 2019 141.75 141.87 140.50 141.37 93,334 -1.48(-1.04%)
Nov 19, 2019 143.56 143.56 142.80 142.85 133,305 -0.75(-0.52%)
Nov 18, 2019 143.30 143.76 143.27 143.60 130,395 -0.67(-0.46%)
Nov 15, 2019 144.01 144.40 143.92 144.27 114,500 +0.40(+0.28%)
Nov 14, 2019 143.50 143.87 142.88 143.87 98,814 -0.69(-0.48%)
Nov 13, 2019 144.49 144.71 144.03 144.56 113,793 +0.02(+0.01%)
Nov 12, 2019 144.77 145.28 143.68 144.54 119,585 -0.52(-0.36%)
Nov 11, 2019 144.95 145.41 144.35 145.06 210,224 +0.67(+0.46%)
Nov 08, 2019 144.00 144.58 143.93 144.39 192,000 +1.53(+1.07%)
Nov 07, 2019 142.70 143.50 142.64 142.86 179,885 +2.49(+1.77%)
Nov 06, 2019 140.63 140.85 140.19 140.37 98,929 -0.37(-0.26%)
Nov 05, 2019 140.88 140.94 140.41 140.74 80,547 +0.18(+0.13%)
Nov 04, 2019 140.03 140.63 140.03 140.56 137,925 +0.73(+0.52%)
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.