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 (%)
Oct 30, 2020 124.21 124.82 123.88 124.60 122,123 -0.06(-0.05%)
Oct 29, 2020 125.21 125.61 123.75 124.66 148,175 +1.22(+0.98%)
Oct 28, 2020 124.45 124.53 122.69 123.44 241,813 -2.27(-1.80%)
Oct 27, 2020 126.26 126.26 125.52 125.71 152,613 -0.37(-0.29%)
Oct 26, 2020 126.34 126.56 125.61 126.08 149,939 -0.41(-0.32%)
Oct 23, 2020 127.00 127.00 126.03 126.49 63,116 -0.13(-0.11%)
Oct 22, 2020 126.59 126.75 125.89 126.62 74,610 +0.27(+0.21%)
Oct 21, 2020 126.22 126.97 126.09 126.36 171,607 +1.74(+1.39%)
Oct 20, 2020 124.21 125.06 124.00 124.62 145,690 +0.41(+0.33%)
Oct 19, 2020 125.07 125.07 123.96 124.21 112,607 +0.23(+0.18%)
Oct 16, 2020 123.99 124.99 123.94 123.98 152,153 -0.50(-0.40%)
Oct 15, 2020 123.98 124.53 123.74 124.49 129,633 -0.34(-0.27%)
Oct 14, 2020 124.93 125.25 124.61 124.83 110,693 -1.06(-0.84%)
Oct 13, 2020 126.07 126.35 125.68 125.89 110,220 +0.81(+0.64%)
Oct 12, 2020 125.27 125.48 124.91 125.08 152,102 -0.27(-0.21%)
Oct 09, 2020 125.48 125.61 125.25 125.35 113,588 -0.83(-0.65%)
Oct 08, 2020 126.16 126.36 125.72 126.17 104,604 +0.49(+0.39%)
Oct 07, 2020 125.92 125.92 125.28 125.68 122,087 +1.11(+0.89%)
Oct 06, 2020 125.21 125.87 124.48 124.57 270,433 -0.80(-0.64%)
Oct 05, 2020 124.78 125.44 124.56 125.37 249,063 +0.35(+0.28%)
Oct 02, 2020 124.31 125.40 124.21 125.02 103,999 -0.67(-0.53%)
Oct 01, 2020 125.87 126.06 125.29 125.68 136,795 -0.01(-0.01%)
Sep 30, 2020 125.89 126.47 125.39 125.69 164,276 -1.72(-1.35%)
Sep 29, 2020 128.19 128.83 127.35 127.41 143,825 +0.24(+0.19%)
Sep 28, 2020 126.26 127.45 126.26 127.17 234,216 +2.84(+2.29%)
Sep 25, 2020 123.98 124.47 123.42 124.32 202,356 +1.05(+0.85%)
Sep 24, 2020 122.84 124.06 122.40 123.28 213,374 -1.35(-1.08%)
Sep 23, 2020 125.77 126.37 124.53 124.62 212,959 +0.97(+0.79%)
Sep 22, 2020 122.87 123.70 122.64 123.65 154,668 +0.96(+0.78%)
Sep 21, 2020 123.70 123.70 121.74 122.69 327,680 -2.83(-2.26%)
Sep 18, 2020 125.74 126.51 125.52 125.52 136,901 -0.70(-0.56%)
Sep 17, 2020 125.10 126.61 124.88 126.22 141,632 +0.91(+0.72%)
Sep 16, 2020 125.80 126.00 125.30 125.32 134,514 +0.00(+0.00%)
Sep 15, 2020 125.74 126.02 125.20 125.32 107,902 +0.24(+0.20%)
Sep 14, 2020 125.19 125.62 124.76 125.07 206,504 +2.27(+1.85%)
Sep 11, 2020 122.60 123.04 122.05 122.80 166,527 +1.08(+0.89%)
Sep 10, 2020 121.98 122.81 121.59 121.72 143,015 -0.89(-0.72%)
Sep 09, 2020 121.85 122.92 121.85 122.60 192,411 -0.09(-0.08%)
Sep 08, 2020 122.48 123.51 122.11 122.70 243,124 -1.81(-1.46%)
Sep 04, 2020 124.35 125.05 122.42 124.51 217,223 +3.01(+2.48%)
Sep 03, 2020 123.06 123.37 121.16 121.50 185,351 -2.40(-1.94%)
Sep 02, 2020 123.13 124.00 123.02 123.90 131,689 +0.21(+0.17%)
Sep 01, 2020 123.23 123.85 122.57 123.70 153,945 -0.12(-0.10%)
Aug 31, 2020 124.47 124.47 123.21 123.82 195,998 -1.39(-1.11%)
Aug 28, 2020 125.32 125.56 124.89 125.21 107,595 +0.34(+0.27%)
Aug 27, 2020 125.45 125.50 124.51 124.88 176,526 -1.24(-0.99%)
Aug 26, 2020 125.66 126.29 125.28 126.12 147,886 +0.09(+0.07%)
Aug 25, 2020 126.22 126.41 125.42 126.03 135,644 +0.03(+0.02%)
Aug 24, 2020 125.89 126.64 125.63 126.00 165,208 +0.87(+0.69%)
Aug 21, 2020 124.56 125.20 124.45 125.13 131,018 -0.24(-0.19%)
Aug 20, 2020 125.03 125.52 124.91 125.37 126,198 -1.05(-0.83%)
Aug 19, 2020 127.37 127.62 126.35 126.42 119,691 -0.81(-0.64%)
Aug 18, 2020 127.36 127.70 127.04 127.23 129,626 +0.51(+0.41%)
Aug 17, 2020 126.18 126.75 125.82 126.72 169,892 +1.23(+0.98%)
Aug 14, 2020 124.98 125.75 124.91 125.49 118,291 -1.33(-1.05%)
Aug 13, 2020 127.39 127.47 126.48 126.82 169,224 -0.75(-0.59%)
Aug 12, 2020 127.97 128.01 127.31 127.57 269,141 +2.52(+2.01%)
Aug 11, 2020 126.22 126.38 124.88 125.05 307,717 +2.97(+2.44%)
Aug 10, 2020 121.55 122.15 121.51 122.08 185,992 +0.57(+0.47%)
Aug 07, 2020 121.55 121.55 120.81 121.51 229,737 +1.51(+1.26%)
Aug 06, 2020 120.22 121.08 119.30 120.00 265,226 +3.29(+2.82%)
Aug 05, 2020 117.50 117.65 116.46 116.70 184,715 +1.78(+1.55%)
Aug 04, 2020 114.94 115.52 114.27 114.92 173,731 +1.84(+1.63%)
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.