Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 112.18 112.46 111.53 112.30 421,629 +0.65(+0.58%)
May 30, 2018 111.14 112.04 111.09 111.66 327,788 +0.47(+0.42%)
May 29, 2018 111.83 112.18 110.89 111.19 315,017 -2.86(-2.51%)
May 25, 2018 114.05 114.05 114.05 0 -2.18(-1.87%)
May 24, 2018 116.19 116.56 115.66 116.23 298,379 -2.10(-1.77%)
May 23, 2018 118.12 118.38 117.45 118.33 121,154 -0.80(-0.67%)
May 22, 2018 119.79 119.79 119.05 119.12 137,181 -0.62(-0.52%)
May 21, 2018 119.78 119.85 119.38 119.75 93,216 +0.36(+0.30%)
May 18, 2018 119.79 119.79 119.06 119.39 192,099 -0.55(-0.46%)
May 17, 2018 120.23 120.28 119.75 119.94 83,351 -0.60(-0.50%)
May 16, 2018 120.17 120.81 120.10 120.54 115,147 +0.99(+0.83%)
May 15, 2018 119.74 119.75 119.29 119.54 169,474 -1.69(-1.39%)
May 14, 2018 121.14 121.50 121.11 121.23 112,692 +0.06(+0.05%)
May 11, 2018 121.09 121.25 120.76 121.17 160,190 -0.28(-0.23%)
May 10, 2018 121.41 121.70 121.24 121.45 226,044 +1.84(+1.54%)
May 09, 2018 118.60 119.61 118.44 119.61 415,730 +4.73(+4.12%)
May 08, 2018 114.64 114.95 114.48 114.88 152,436 -0.53(-0.46%)
May 07, 2018 115.31 115.79 115.09 115.41 130,254 +0.17(+0.14%)
May 04, 2018 114.00 115.24 113.68 115.24 125,087 +1.06(+0.93%)
May 03, 2018 114.02 114.55 113.30 114.18 124,737 -0.06(-0.05%)
May 02, 2018 114.96 114.96 114.17 114.24 144,845 -0.69(-0.60%)
May 01, 2018 114.69 114.96 114.22 114.94 144,819 -0.01(-0.01%)
Apr 30, 2018 115.19 115.69 114.80 114.95 194,880 -0.03(-0.02%)
Apr 27, 2018 115.31 115.53 114.89 114.97 133,264 -0.53(-0.46%)
Apr 26, 2018 115.31 115.73 115.06 115.50 120,601 +0.45(+0.39%)
Apr 25, 2018 114.73 115.20 114.56 115.05 206,875 +1.43(+1.26%)
Apr 24, 2018 114.53 114.65 113.28 113.62 165,941 +0.35(+0.31%)
Apr 23, 2018 113.52 113.53 112.98 113.27 134,036 -0.14(-0.12%)
Apr 20, 2018 113.16 113.51 113.03 113.41 244,550 +0.65(+0.58%)
Apr 19, 2018 113.02 113.02 112.33 112.76 168,822 -0.51(-0.45%)
Apr 18, 2018 113.62 113.76 113.23 113.27 227,317 -0.24(-0.21%)
Apr 17, 2018 113.19 113.57 112.78 113.51 198,349 +0.46(+0.40%)
Apr 16, 2018 113.35 113.51 112.95 113.05 156,363 +0.25(+0.23%)
Apr 13, 2018 113.08 113.16 112.52 112.80 101,430 -0.09(-0.08%)
Apr 12, 2018 112.84 113.22 112.59 112.88 153,316 +0.72(+0.64%)
Apr 11, 2018 112.34 112.80 112.08 112.16 176,606 -0.39(-0.35%)
Apr 10, 2018 112.31 112.80 112.12 112.56 358,061 +1.83(+1.66%)
Apr 09, 2018 110.80 111.65 110.34 110.72 265,674 +0.70(+0.64%)
Apr 06, 2018 110.68 111.02 109.21 110.02 479,322 -1.78(-1.59%)
Apr 05, 2018 111.75 112.23 111.39 111.80 498,290 -0.32(-0.28%)
Apr 04, 2018 110.55 112.26 110.37 112.12 451,700 -0.52(-0.46%)
Apr 03, 2018 111.55 112.74 111.38 112.64 265,572 +1.55(+1.39%)
Apr 02, 2018 113.16 113.16 110.44 111.09 296,321 -3.32(-2.90%)
Mar 29, 2018 114.41 114.41 114.41 0 +0.88(+0.77%)
Mar 28, 2018 112.52 113.86 112.45 113.53 397,099 +3.09(+2.80%)
Mar 27, 2018 111.69 112.23 110.02 110.44 403,035 +0.63(+0.57%)
Mar 26, 2018 108.92 109.97 108.04 109.81 183,977 +2.42(+2.26%)
Mar 23, 2018 109.07 109.31 107.36 107.39 258,739 -2.17(-1.98%)
Mar 22, 2018 110.68 110.97 109.50 109.56 205,607 -1.95(-1.75%)
Mar 21, 2018 111.52 112.31 111.16 111.52 128,157 +0.03(+0.02%)
Mar 20, 2018 110.89 111.61 110.86 111.49 80,085 +1.22(+1.10%)
Mar 19, 2018 111.41 111.58 109.76 110.27 208,195 -1.79(-1.59%)
Mar 16, 2018 112.20 112.49 112.05 112.06 105,926 -0.41(-0.37%)
Mar 15, 2018 112.62 113.00 112.08 112.47 118,746 +0.34(+0.30%)
Mar 14, 2018 113.18 113.18 112.02 112.14 134,613 +0.00(+0.00%)
Mar 13, 2018 112.70 113.14 111.85 112.14 201,922 -0.29(-0.26%)
Mar 12, 2018 112.17 113.00 112.17 112.43 166,929 +0.55(+0.49%)
Mar 09, 2018 110.94 112.25 110.29 111.88 548,427 +0.12(+0.11%)
Mar 08, 2018 111.45 111.97 111.04 111.76 271,017 -0.22(-0.20%)
Mar 07, 2018 112.14 110.76 111.98 329,429 -1.31(-1.16%)
Mar 06, 2018 113.58 113.72 112.77 113.29 226,044 +0.31(+0.28%)
Mar 05, 2018 111.53 113.36 111.24 112.98 187,212 +0.34(+0.30%)
Mar 02, 2018 111.42 112.77 110.93 112.64 248,385 +0.17(+0.15%)
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.