Toyota Motor Corp Ltd Ord ADR (NY: TM )

145.40 -1.11 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 179.91 181.56 179.80 180.74 194,728 +1.19(+0.66%)
Dec 30, 2021 179.73 180.18 179.18 179.54 126,273 +0.39(+0.22%)
Dec 29, 2021 179.72 180.05 178.34 179.16 120,820 -1.04(-0.58%)
Dec 28, 2021 181.33 181.78 180.09 180.20 116,515 -1.12(-0.62%)
Dec 27, 2021 179.48 181.69 179.48 181.32 201,893 +2.07(+1.15%)
Dec 23, 2021 178.57 179.77 178.40 179.25 172,129 +2.36(+1.33%)
Dec 22, 2021 175.62 177.03 175.62 176.89 170,044 -1.42(-0.80%)
Dec 21, 2021 178.30 179.20 177.60 178.32 182,604 +0.85(+0.48%)
Dec 20, 2021 177.09 177.70 175.67 177.47 256,736 -2.04(-1.14%)
Dec 17, 2021 181.02 181.16 179.37 179.51 392,273 -3.22(-1.76%)
Dec 16, 2021 183.24 184.29 182.52 182.72 394,054 +0.57(+0.32%)
Dec 15, 2021 180.94 182.39 179.91 182.15 489,787 +5.82(+3.30%)
Dec 14, 2021 176.54 177.92 174.80 176.33 445,022 +4.54(+2.65%)
Dec 13, 2021 172.81 173.14 171.34 171.78 598,407 -6.08(-3.42%)
Dec 10, 2021 177.56 177.86 176.14 177.86 128,701 +1.54(+0.87%)
Dec 09, 2021 176.54 176.75 175.56 176.32 191,273 -1.67(-0.94%)
Dec 08, 2021 178.93 178.98 177.33 177.98 272,189 -4.84(-2.65%)
Dec 07, 2021 181.93 183.27 181.32 182.82 249,516 +2.78(+1.54%)
Dec 06, 2021 178.74 180.45 177.90 180.04 200,044 +2.08(+1.17%)
Dec 03, 2021 179.16 179.86 176.98 177.97 198,866 -0.68(-0.38%)
Dec 02, 2021 175.23 179.10 175.00 178.65 244,212 +4.75(+2.73%)
Dec 01, 2021 176.34 178.28 173.86 173.90 252,951 +0.43(+0.25%)
Nov 30, 2021 173.64 173.85 171.34 173.47 338,961 +0.37(+0.21%)
Nov 29, 2021 174.31 174.62 172.66 173.10 227,641 -2.30(-1.31%)
Nov 26, 2021 176.29 176.69 174.38 175.40 175,702 -4.86(-2.70%)
Nov 24, 2021 180.34 180.56 178.99 180.26 261,920 -0.24(-0.14%)
Nov 23, 2021 180.53 181.01 179.64 180.50 187,304 -0.03(-0.02%)
Nov 22, 2021 181.53 181.84 180.01 180.53 270,892 -0.85(-0.47%)
Nov 19, 2021 180.79 181.71 180.70 181.38 202,405 +1.28(+0.71%)
Nov 18, 2021 181.56 180.15 179.33 180.10 278,550 -1.52(-0.84%)
Nov 17, 2021 181.42 181.95 180.18 181.62 209,401 -1.19(-0.65%)
Nov 16, 2021 182.39 183.54 182.29 182.81 227,670 +2.97(+1.65%)
Nov 15, 2021 180.46 180.89 179.80 179.85 180,826 -0.01(-0.01%)
Nov 12, 2021 177.42 180.20 177.03 179.86 298,503 +5.24(+3.00%)
Nov 11, 2021 174.07 174.91 173.80 174.62 125,640 +1.63(+0.94%)
Nov 10, 2021 173.08 172.99 207,779 +1.01(+0.59%)
Nov 09, 2021 173.86 174.10 171.31 171.98 227,488 -4.06(-2.30%)
Nov 08, 2021 175.10 176.11 174.74 176.03 209,439 +1.17(+0.67%)
Nov 05, 2021 176.45 176.72 174.10 174.86 180,995 -2.15(-1.21%)
Nov 04, 2021 177.52 178.34 176.15 177.01 175,675 +0.40(+0.23%)
Nov 03, 2021 175.47 176.89 174.78 176.61 167,140 +1.42(+0.81%)
Nov 02, 2021 175.56 175.56 173.36 175.19 170,722 -0.36(-0.21%)
Nov 01, 2021 173.74 175.55 172.22 175.55 224,663 +3.33(+1.93%)
Oct 29, 2021 171.86 172.34 171.29 172.22 169,146 +0.09(+0.05%)
Oct 28, 2021 170.97 172.13 170.97 172.13 185,996 +2.33(+1.37%)
Oct 27, 2021 170.50 170.97 169.72 169.80 210,739 +0.87(+0.51%)
Oct 26, 2021 169.35 168.93 149,169 +0.95(+0.56%)
Oct 25, 2021 168.55 168.55 167.65 167.99 252,939 -1.14(-0.67%)
Oct 22, 2021 170.69 171.02 168.52 169.13 211,931 -0.61(-0.36%)
Oct 21, 2021 169.71 170.88 169.52 169.73 224,256 -3.64(-2.10%)
Oct 20, 2021 174.27 174.27 172.66 173.37 165,061 -0.90(-0.51%)
Oct 19, 2021 174.41 174.44 173.70 174.27 202,827 +0.12(+0.07%)
Oct 18, 2021 173.61 174.59 173.40 174.15 212,533 +2.22(+1.29%)
Oct 15, 2021 171.19 172.10 170.48 171.93 208,955 +0.74(+0.43%)
Oct 14, 2021 170.30 171.26 170.18 171.19 161,791 -0.25(-0.15%)
Oct 13, 2021 171.62 172.14 170.36 171.44 333,794 -1.33(-0.77%)
Oct 12, 2021 172.51 173.19 171.36 172.77 257,092 +1.93(+1.13%)
Oct 11, 2021 171.06 172.49 170.56 170.84 214,334 +3.10(+1.85%)
Oct 08, 2021 167.19 168.21 166.96 167.73 157,274 +2.44(+1.47%)
Oct 07, 2021 164.93 165.81 164.40 165.29 218,162 +2.44(+1.50%)
Oct 06, 2021 162.44 163.34 161.26 162.86 474,000 -5.04(-3.00%)
Oct 05, 2021 167.66 168.68 166.88 167.90 189,570 +0.32(+0.19%)
Oct 04, 2021 170.84 171.22 166.95 167.58 391,368 -5.67(-3.27%)
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.