Toyota Motor Corp Ltd Ord ADR (NY: TM )

154.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 167.21 167.21 165.50 166.37 253,402 -0.46(-0.28%)
May 27, 2022 165.42 166.87 165.24 166.83 229,413 +1.30(+0.79%)
May 26, 2022 164.00 166.10 163.71 165.53 233,312 +4.50(+2.79%)
May 25, 2022 159.65 161.88 159.65 161.03 255,983 +0.43(+0.27%)
May 24, 2022 160.44 161.13 159.68 160.60 221,650 -0.75(-0.46%)
May 23, 2022 160.57 162.27 160.28 161.35 250,070 +2.69(+1.70%)
May 20, 2022 159.19 160.03 156.18 158.66 422,530 +2.77(+1.78%)
May 19, 2022 155.26 157.12 155.25 155.89 492,717 +0.41(+0.26%)
May 18, 2022 158.44 158.76 155.27 155.48 341,935 -4.50(-2.81%)
May 17, 2022 159.13 160.22 158.92 159.98 273,218 +0.77(+0.48%)
May 16, 2022 159.43 160.02 157.95 159.21 201,526 -2.12(-1.31%)
May 13, 2022 159.95 162.13 159.63 161.33 246,224 +2.79(+1.76%)
May 12, 2022 157.20 159.70 156.96 158.54 517,140 +1.48(+0.94%)
May 11, 2022 161.45 162.27 157.05 157.06 464,333 -9.39(-5.64%)
May 10, 2022 168.85 169.70 165.21 166.45 317,370 -2.02(-1.20%)
May 09, 2022 170.49 171.40 168.25 168.47 366,344 -4.83(-2.79%)
May 06, 2022 173.08 174.31 171.46 173.30 293,461 +3.37(+1.98%)
May 05, 2022 173.48 173.83 168.90 169.93 331,717 -4.92(-2.81%)
May 04, 2022 172.02 175.14 170.70 174.85 204,788 +2.79(+1.62%)
May 03, 2022 170.70 172.74 170.70 172.06 163,583 +1.37(+0.80%)
May 02, 2022 170.37 171.00 168.34 170.69 178,551 -0.31(-0.18%)
Apr 29, 2022 172.89 174.72 170.77 171.00 139,174 -1.97(-1.14%)
Apr 28, 2022 170.65 173.82 169.18 172.97 298,318 +4.93(+2.93%)
Apr 27, 2022 167.50 169.90 167.50 168.04 204,316 +1.22(+0.73%)
Apr 26, 2022 169.56 170.63 166.82 166.82 293,268 -5.34(-3.10%)
Apr 25, 2022 169.98 172.25 169.48 172.16 185,787 +2.63(+1.55%)
Apr 22, 2022 172.47 172.58 169.35 169.53 185,664 -4.14(-2.38%)
Apr 21, 2022 177.09 177.43 173.52 173.67 189,484 -1.78(-1.01%)
Apr 20, 2022 175.69 176.88 174.97 175.45 253,621 +4.00(+2.33%)
Apr 19, 2022 170.00 171.65 169.71 171.45 195,397 +1.18(+0.69%)
Apr 18, 2022 169.48 170.89 169.30 170.27 281,395 +3.01(+1.80%)
Apr 14, 2022 169.30 170.50 167.11 167.26 196,374 -1.18(-0.70%)
Apr 13, 2022 166.81 168.84 166.81 168.44 264,453 +2.71(+1.64%)
Apr 12, 2022 166.92 168.12 165.13 165.73 455,270 -3.91(-2.30%)
Apr 11, 2022 169.74 171.46 168.80 169.64 313,450 -1.14(-0.67%)
Apr 08, 2022 170.00 172.03 169.58 170.78 366,450 -3.71(-2.13%)
Apr 07, 2022 174.51 175.54 172.77 174.49 257,491 -2.03(-1.15%)
Apr 06, 2022 176.30 177.69 175.51 176.52 227,752 -1.14(-0.64%)
Apr 05, 2022 181.50 181.67 177.50 177.66 242,436 -4.92(-2.69%)
Apr 04, 2022 181.00 183.13 180.41 182.58 261,134 +2.21(+1.23%)
Apr 01, 2022 180.31 180.94 178.73 180.37 148,546 +0.12(+0.07%)
Mar 31, 2022 181.82 182.34 180.24 180.25 230,382 -0.37(-0.20%)
Mar 30, 2022 182.25 182.71 180.10 180.62 179,504 -4.19(-2.27%)
Mar 29, 2022 183.74 186.00 183.74 184.81 393,650 +6.96(+3.91%)
Mar 28, 2022 178.27 179.20 177.13 177.85 240,078 -0.58(-0.33%)
Mar 25, 2022 179.87 180.40 177.62 178.43 231,890 -1.84(-1.02%)
Mar 24, 2022 180.08 180.53 178.76 180.27 299,882 +4.49(+2.55%)
Mar 23, 2022 176.98 178.61 175.78 175.78 419,454 +2.96(+1.71%)
Mar 22, 2022 171.80 173.69 171.80 172.82 229,077 +1.02(+0.59%)
Mar 21, 2022 171.90 172.96 171.22 171.80 233,458 +0.10(+0.06%)
Mar 18, 2022 170.97 171.74 169.89 171.70 178,983 -0.04(-0.02%)
Mar 17, 2022 170.05 172.14 168.52 171.74 300,383 -0.15(-0.09%)
Mar 16, 2022 169.88 171.99 168.77 171.89 384,338 +5.96(+3.59%)
Mar 15, 2022 165.20 166.32 164.26 165.93 388,180 +4.84(+3.00%)
Mar 14, 2022 162.50 163.35 160.61 161.09 389,522 +2.82(+1.78%)
Mar 11, 2022 160.74 161.62 158.17 158.27 356,035 -6.16(-3.75%)
Mar 10, 2022 165.38 165.38 162.52 164.43 391,985 +0.38(+0.23%)
Mar 09, 2022 164.21 165.63 162.80 164.05 436,406 +7.71(+4.93%)
Mar 08, 2022 159.01 159.99 155.05 156.34 738,016 -3.83(-2.39%)
Mar 07, 2022 163.76 164.62 160.00 160.17 568,923 -10.58(-6.20%)
Mar 04, 2022 170.84 171.08 169.09 170.75 335,308 -5.34(-3.03%)
Mar 03, 2022 178.22 178.48 174.82 176.09 288,697 -3.06(-1.71%)
Mar 02, 2022 177.07 179.76 177.07 179.15 341,756 -2.56(-1.41%)
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.