Toyota Motor Corp Ltd Ord ADR (NY: TM )

157.06 -0.25 (-0.16%)
Streaming Delayed Price Updated: 11:34 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 184.47 184.88 181.65 182.95 349,575 -2.43(-1.31%)
Feb 25, 2022 183.90 185.73 183.65 185.38 228,292 +3.15(+1.73%)
Feb 24, 2022 177.02 182.55 176.68 182.23 363,152 -1.61(-0.88%)
Feb 23, 2022 187.73 188.59 183.67 183.84 242,259 -1.80(-0.97%)
Feb 22, 2022 187.04 187.47 184.40 185.64 202,290 -3.33(-1.76%)
Feb 18, 2022 188.97 0 +2.43(+1.30%)
Feb 17, 2022 188.00 188.53 186.13 186.54 192,185 -3.76(-1.98%)
Feb 16, 2022 190.11 190.90 189.21 190.30 206,450 +0.90(+0.48%)
Feb 15, 2022 189.24 190.06 188.44 189.40 227,402 +0.43(+0.23%)
Feb 14, 2022 190.00 190.50 187.83 188.97 259,561 -3.74(-1.94%)
Feb 11, 2022 194.45 196.20 191.91 192.71 230,027 -1.70(-0.87%)
Feb 10, 2022 195.00 197.30 194.25 194.41 420,858 -6.96(-3.46%)
Feb 09, 2022 202.12 203.95 200.39 201.37 342,527 +1.05(+0.52%)
Feb 08, 2022 200.00 200.73 198.01 200.32 288,544 +3.08(+1.56%)
Feb 07, 2022 198.15 198.41 196.53 197.24 177,353 +0.36(+0.18%)
Feb 04, 2022 198.06 198.24 194.77 196.88 267,494 -2.65(-1.33%)
Feb 03, 2022 199.98 199.24 199.53 299,106 -0.13(-0.07%)
Feb 02, 2022 198.94 199.93 197.87 199.66 243,650 +3.23(+1.64%)
Feb 01, 2022 195.25 196.73 194.70 196.43 333,812 -2.02(-1.02%)
Jan 31, 2022 196.00 198.72 198.45 418,184 +5.32(+2.75%)
Jan 28, 2022 192.00 193.30 188.20 193.13 274,696 +3.17(+1.67%)
Jan 27, 2022 192.47 193.54 189.29 189.96 336,910 -4.21(-2.17%)
Jan 26, 2022 198.48 198.52 193.14 194.17 537,266 -2.84(-1.44%)
Jan 25, 2022 195.00 198.54 192.68 197.01 433,111 -0.69(-0.35%)
Jan 24, 2022 195.40 197.91 192.94 197.70 546,498 -2.07(-1.04%)
Jan 21, 2022 199.18 200.95 198.56 199.77 363,691 -1.70(-0.84%)
Jan 20, 2022 203.57 204.81 201.23 201.47 281,035 -0.95(-0.47%)
Jan 19, 2022 206.61 206.70 202.10 202.42 562,195 -5.05(-2.43%)
Jan 18, 2022 209.10 209.49 207.19 207.47 379,607 -3.22(-1.53%)
Jan 14, 2022 210.69 0 -0.68(-0.32%)
Jan 13, 2022 211.00 213.74 210.38 211.37 546,674 +4.76(+2.30%)
Jan 12, 2022 205.00 207.66 204.65 206.61 510,960 +4.71(+2.33%)
Jan 11, 2022 201.30 201.97 199.55 201.90 254,893 +1.55(+0.77%)
Jan 10, 2022 200.98 201.14 197.67 200.35 379,983 -0.09(-0.04%)
Jan 07, 2022 200.68 201.99 198.72 200.44 371,098 +0.69(+0.35%)
Jan 06, 2022 200.63 200.80 196.18 199.75 420,716 +2.80(+1.42%)
Jan 05, 2022 199.80 201.34 196.85 196.95 553,359 -2.24(-1.12%)
Jan 04, 2022 193.08 201.43 192.32 199.19 1,056,841 +12.90(+6.92%)
Jan 03, 2022 186.81 187.46 185.16 186.29 352,945 +0.99(+0.53%)
Dec 31, 2021 184.45 186.15 184.34 185.30 189,931 +1.22(+0.66%)
Dec 30, 2021 184.27 184.73 183.71 184.08 123,162 +0.40(+0.22%)
Dec 29, 2021 184.26 184.60 182.85 183.68 117,844 -1.07(-0.58%)
Dec 28, 2021 185.91 186.37 184.64 184.75 113,645 -1.15(-0.62%)
Dec 27, 2021 184.01 186.28 184.01 185.90 196,919 +2.12(+1.15%)
Dec 23, 2021 183.08 184.31 182.91 183.78 167,889 +2.42(+1.33%)
Dec 22, 2021 180.06 181.50 180.06 181.36 165,855 -1.46(-0.80%)
Dec 21, 2021 182.80 183.63 182.09 182.82 178,106 +0.87(+0.48%)
Dec 20, 2021 181.56 182.19 180.11 181.95 250,411 -2.09(-1.14%)
Dec 17, 2021 185.59 185.74 183.90 184.04 382,609 -3.30(-1.76%)
Dec 16, 2021 187.87 188.95 187.13 187.34 384,346 +0.59(+0.32%)
Dec 15, 2021 185.51 187.00 184.45 186.75 477,720 +5.97(+3.30%)
Dec 14, 2021 181.00 182.41 179.22 180.78 434,058 +4.66(+2.65%)
Dec 13, 2021 177.17 177.52 175.66 176.12 583,664 -6.23(-3.42%)
Dec 10, 2021 182.04 182.35 180.59 182.35 125,531 +1.58(+0.87%)
Dec 09, 2021 181.00 181.22 180.00 180.77 186,561 -1.71(-0.94%)
Dec 08, 2021 183.45 183.50 181.81 182.48 265,483 -4.96(-2.65%)
Dec 07, 2021 186.52 187.90 185.90 187.44 243,369 +2.85(+1.54%)
Dec 06, 2021 183.25 185.01 182.39 184.59 195,116 +2.13(+1.17%)
Dec 03, 2021 183.68 184.40 181.45 182.46 193,967 -0.70(-0.38%)
Dec 02, 2021 179.66 183.62 179.42 183.16 238,196 +4.87(+2.73%)
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.