Toyota Motor Corp Ltd Ord ADR (NY: TM )

142.28 +0.42 (+0.30%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 117.35 117.92 116.75 117.46 237,520 -1.18(-0.99%)
Jun 29, 2020 118.25 118.74 117.74 118.64 259,463 +0.68(+0.58%)
Jun 26, 2020 119.59 119.59 117.71 117.96 245,673 -1.51(-1.26%)
Jun 25, 2020 118.23 119.49 117.82 119.46 205,325 -0.03(-0.02%)
Jun 24, 2020 120.99 121.00 118.74 119.49 463,746 -1.21(-1.00%)
Jun 23, 2020 121.71 121.83 120.58 120.70 261,785 +0.90(+0.75%)
Jun 22, 2020 119.61 119.99 118.91 119.80 133,252 +0.32(+0.27%)
Jun 19, 2020 120.61 120.70 119.21 119.48 148,452 -1.24(-1.03%)
Jun 18, 2020 120.50 120.72 120.13 120.72 122,118 +0.22(+0.19%)
Jun 17, 2020 121.25 121.54 120.46 120.50 168,219 -0.67(-0.56%)
Jun 16, 2020 122.20 122.73 120.20 121.17 180,729 +2.06(+1.73%)
Jun 15, 2020 117.97 119.88 117.10 119.12 201,082 -0.39(-0.33%)
Jun 12, 2020 119.82 120.01 118.27 119.51 258,293 +3.16(+2.72%)
Jun 11, 2020 119.10 119.57 115.78 116.35 285,400 -6.14(-5.02%)
Jun 10, 2020 122.62 123.24 121.95 122.49 169,391 +0.39(+0.32%)
Jun 09, 2020 121.55 122.57 121.19 122.10 209,416 -1.38(-1.12%)
Jun 08, 2020 123.29 123.54 122.29 123.48 202,643 +0.91(+0.74%)
Jun 05, 2020 121.66 123.42 121.66 122.58 255,406 +2.75(+2.29%)
Jun 04, 2020 119.22 120.69 119.22 119.83 210,640 -0.53(-0.44%)
Jun 03, 2020 119.72 120.85 119.28 120.36 253,540 +2.10(+1.78%)
Jun 02, 2020 118.17 118.86 117.76 118.26 254,425 +0.03(+0.02%)
Jun 01, 2020 116.78 118.59 116.64 118.23 249,787 +0.41(+0.35%)
May 29, 2020 117.75 118.04 116.60 117.82 288,027 -2.20(-1.83%)
May 28, 2020 120.79 120.91 119.78 120.01 365,516 +1.45(+1.22%)
May 27, 2020 118.19 118.72 116.72 118.56 353,194 +2.52(+2.18%)
May 26, 2020 115.05 116.27 114.73 116.04 405,174 +6.12(+5.57%)
May 22, 2020 110.32 110.38 109.50 109.92 141,179 -0.37(-0.33%)
May 21, 2020 111.14 111.38 109.88 110.28 141,475 -1.75(-1.56%)
May 20, 2020 112.05 112.51 111.52 112.03 173,936 +1.49(+1.35%)
May 19, 2020 111.53 111.90 110.53 110.53 235,903 -1.17(-1.05%)
May 18, 2020 110.76 111.96 110.42 111.70 252,703 +2.41(+2.21%)
May 15, 2020 108.64 109.72 108.56 109.29 191,554 -0.06(-0.05%)
May 14, 2020 108.46 109.45 107.70 109.35 273,051 -0.76(-0.69%)
May 13, 2020 112.04 112.04 109.40 110.10 364,125 -2.25(-2.01%)
May 12, 2020 113.64 114.44 112.25 112.36 379,967 -3.22(-2.79%)
May 11, 2020 115.21 115.82 114.97 115.58 191,592 +0.49(+0.42%)
May 08, 2020 114.05 115.51 114.03 115.10 231,234 +1.48(+1.30%)
May 07, 2020 113.55 114.25 113.34 113.62 156,899 -0.06(-0.05%)
May 06, 2020 115.42 115.42 113.53 113.67 140,576 -0.36(-0.31%)
May 05, 2020 114.56 114.89 113.86 114.03 133,627 +1.18(+1.04%)
May 04, 2020 112.43 113.08 112.03 112.85 202,673 -0.39(-0.35%)
May 01, 2020 113.73 114.28 113.14 113.25 195,832 -2.31(-2.00%)
Apr 30, 2020 116.78 116.94 114.97 115.55 283,772 -3.99(-3.34%)
Apr 29, 2020 119.36 120.42 118.87 119.55 182,453 +2.22(+1.89%)
Apr 28, 2020 118.02 118.68 117.31 117.33 209,345 +1.21(+1.04%)
Apr 27, 2020 115.70 116.33 115.24 116.12 171,444 +1.53(+1.34%)
Apr 24, 2020 114.77 114.81 113.78 114.59 122,034 +0.82(+0.72%)
Apr 23, 2020 114.41 115.25 113.76 113.77 166,927 +0.23(+0.21%)
Apr 22, 2020 114.20 114.20 113.24 113.53 194,322 +0.71(+0.63%)
Apr 21, 2020 113.55 114.05 112.58 112.82 237,140 -0.97(-0.86%)
Apr 20, 2020 114.70 115.16 113.73 113.80 189,026 -2.71(-2.33%)
Apr 17, 2020 116.83 116.83 115.49 116.51 193,479 +2.60(+2.28%)
Apr 16, 2020 114.07 114.16 112.67 113.91 208,952 -1.08(-0.94%)
Apr 15, 2020 115.99 115.99 114.66 114.99 323,238 -1.54(-1.32%)
Apr 14, 2020 116.66 117.11 115.66 116.54 318,486 +3.16(+2.79%)
Apr 13, 2020 113.83 113.88 112.37 113.38 165,004 -2.01(-1.74%)
Apr 09, 2020 116.13 116.72 115.09 115.39 231,234 -0.12(-0.11%)
Apr 08, 2020 115.16 115.86 113.83 115.51 255,551 +1.53(+1.35%)
Apr 07, 2020 117.41 117.50 113.97 113.97 256,295 -0.48(-0.42%)
Apr 06, 2020 112.20 114.83 111.64 114.45 350,982 +6.93(+6.44%)
Apr 03, 2020 107.34 108.17 106.57 107.52 360,541 -2.64(-2.39%)
Apr 02, 2020 108.37 110.44 108.20 110.16 312,945 +1.04(+0.95%)
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.