Toyota Motor Corp Ltd Ord ADR (NY: TM )

177.47 USD -2.36 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 124.21 124.21 123.46 123.60 155,460 -0.21(-0.17%)
Apr 29, 2019 123.78 124.00 123.62 123.81 97,755 +0.19(+0.15%)
Apr 26, 2019 123.79 123.83 123.46 123.62 126,400 +0.43(+0.35%)
Apr 25, 2019 123.51 123.51 122.82 123.19 87,898 +0.31(+0.25%)
Apr 24, 2019 122.75 123.22 122.65 122.88 169,896 -2.06(-1.65%)
Apr 23, 2019 124.88 124.98 124.49 124.94 117,239 +0.78(+0.63%)
Apr 22, 2019 124.81 124.81 123.98 124.16 160,527 -1.00(-0.80%)
Apr 18, 2019 124.99 125.43 124.94 125.16 189,800 +1.08(+0.87%)
Apr 17, 2019 123.84 124.64 123.80 124.08 181,796 +2.33(+1.91%)
Apr 16, 2019 121.96 122.22 121.51 121.75 114,128 -0.22(-0.18%)
Apr 15, 2019 122.16 122.44 121.61 121.97 138,549 -0.43(-0.35%)
Apr 12, 2019 121.84 122.80 121.84 122.40 117,100 +1.36(+1.12%)
Apr 11, 2019 121.69 121.83 121.00 121.04 96,825 -1.14(-0.93%)
Apr 10, 2019 122.44 122.45 122.04 122.18 65,427 +0.12(+0.10%)
Apr 09, 2019 122.39 122.80 121.95 122.06 104,083 -0.18(-0.15%)
Apr 08, 2019 121.73 122.49 121.73 122.24 84,568 -0.30(-0.24%)
Apr 05, 2019 122.00 122.73 121.88 122.54 132,000 +0.46(+0.38%)
Apr 04, 2019 121.70 122.39 121.64 122.08 155,592 +1.01(+0.83%)
Apr 03, 2019 120.95 121.60 120.83 121.07 117,882 +0.42(+0.35%)
Apr 02, 2019 120.50 120.74 120.11 120.65 88,353 +0.77(+0.64%)
Apr 01, 2019 119.46 120.20 119.46 119.88 140,491 +1.86(+1.58%)
Mar 29, 2019 118.25 118.31 117.84 118.02 250,700 -1.05(-0.88%)
Mar 28, 2019 119.36 119.51 118.75 119.07 155,467 -1.96(-1.62%)
Mar 27, 2019 121.12 121.36 120.53 121.03 143,345 -0.74(-0.61%)
Mar 26, 2019 122.01 122.28 121.52 121.77 138,308 +1.28(+1.06%)
Mar 25, 2019 119.89 120.68 119.42 120.49 136,369 +0.27(+0.22%)
Mar 22, 2019 121.11 121.16 119.83 120.22 179,400 -0.22(-0.18%)
Mar 21, 2019 119.62 120.49 119.26 120.44 127,196 +0.77(+0.64%)
Mar 20, 2019 120.32 120.43 118.96 119.67 140,493 -0.06(-0.05%)
Mar 19, 2019 119.94 120.49 119.64 119.73 85,653 +0.22(+0.18%)
Mar 18, 2019 118.94 119.60 118.81 119.51 106,331 +0.54(+0.45%)
Mar 15, 2019 119.00 119.20 118.75 118.97 150,900 +1.27(+1.08%)
Mar 14, 2019 117.90 118.11 117.45 117.70 139,759 -1.61(-1.35%)
Mar 13, 2019 118.65 119.66 118.56 119.31 61,473 +0.55(+0.46%)
Mar 12, 2019 119.18 119.20 118.58 118.76 78,991 -0.37(-0.31%)
Mar 11, 2019 118.50 119.36 118.50 119.13 134,749 +1.42(+1.21%)
Mar 08, 2019 116.81 117.73 116.81 117.71 100,200 +0.47(+0.40%)
Mar 07, 2019 118.24 118.26 116.81 117.24 138,546 -0.74(-0.63%)
Mar 06, 2019 118.11 118.31 117.88 117.98 153,030 -0.28(-0.24%)
Mar 05, 2019 118.50 118.50 117.92 118.26 149,829 -0.16(-0.14%)
Mar 04, 2019 119.02 119.03 117.96 118.42 240,308 -1.92(-1.60%)
Mar 01, 2019 120.40 120.60 119.63 120.34 211,500 -0.70(-0.58%)
Feb 28, 2019 121.30 121.44 120.54 121.04 124,808 -1.28(-1.05%)
Feb 27, 2019 122.70 122.76 122.08 122.32 132,925 -0.91(-0.74%)
Feb 26, 2019 122.75 123.65 122.75 123.23 102,371 +0.82(+0.67%)
Feb 25, 2019 122.71 122.95 122.40 122.41 119,383 +0.59(+0.48%)
Feb 22, 2019 121.94 122.02 121.45 121.82 105,000 +0.58(+0.48%)
Feb 21, 2019 121.74 121.98 121.09 121.24 173,063 -1.55(-1.26%)
Feb 20, 2019 122.31 123.36 122.29 122.79 173,044 +1.30(+1.07%)
Feb 19, 2019 120.52 121.77 120.52 121.49 104,107 +0.34(+0.28%)
Feb 15, 2019 120.35 121.23 120.21 121.15 164,900 +1.90(+1.59%)
Feb 14, 2019 119.08 119.50 118.63 119.25 235,565 -0.38(-0.32%)
Feb 13, 2019 119.96 120.06 119.36 119.63 111,249 -0.15(-0.13%)
Feb 12, 2019 119.04 119.83 119.04 119.78 207,551 +2.63(+2.24%)
Feb 11, 2019 117.89 117.89 117.00 117.15 167,459 -0.16(-0.14%)
Feb 08, 2019 117.28 117.32 116.40 117.31 206,000 -0.80(-0.68%)
Feb 07, 2019 119.24 119.41 117.38 118.11 310,712 -2.94(-2.43%)
Feb 06, 2019 121.72 122.01 120.58 121.05 267,361 -2.42(-1.96%)
Feb 05, 2019 123.52 123.72 123.21 123.47 120,267 +0.57(+0.46%)
Feb 04, 2019 122.44 122.94 121.94 122.90 103,991 +0.90(+0.74%)
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.