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 (%)
Sep 30, 2021 176.23 177.07 173.40 173.37 413,570 -7.51(-4.15%)
Sep 29, 2021 180.57 182.83 179.25 180.88 244,657 +2.63(+1.48%)
Sep 28, 2021 179.44 179.74 177.57 178.25 205,028 -1.61(-0.90%)
Sep 27, 2021 178.47 180.19 178.40 179.86 229,855 +3.81(+2.16%)
Sep 24, 2021 176.16 176.69 175.50 176.05 133,433 -0.21(-0.12%)
Sep 23, 2021 175.42 176.45 175.05 176.26 213,858 +1.16(+0.66%)
Sep 22, 2021 175.21 176.36 174.30 175.11 257,799 -0.30(-0.17%)
Sep 21, 2021 173.96 175.91 173.87 175.41 306,503 +5.00(+2.94%)
Sep 20, 2021 172.29 172.29 168.80 170.40 376,012 -4.09(-2.34%)
Sep 17, 2021 175.03 175.26 174.11 174.49 160,849 -0.95(-0.54%)
Sep 16, 2021 174.60 175.80 174.06 175.44 167,565 +0.22(+0.13%)
Sep 15, 2021 173.50 175.40 173.42 175.22 267,494 +2.24(+1.29%)
Sep 14, 2021 173.78 174.42 172.28 172.98 182,390 +0.90(+0.52%)
Sep 13, 2021 171.13 172.19 170.95 172.09 180,238 +2.08(+1.23%)
Sep 10, 2021 173.60 173.96 169.83 170.00 288,556 -3.63(-2.09%)
Sep 09, 2021 173.13 174.48 173.13 173.64 179,756 +0.07(+0.04%)
Sep 08, 2021 175.02 175.02 172.78 173.57 228,023 -1.58(-0.90%)
Sep 07, 2021 174.54 175.25 174.21 175.15 232,627 +2.28(+1.32%)
Sep 03, 2021 171.09 172.88 170.52 172.87 289,813 +2.92(+1.72%)
Sep 02, 2021 170.01 170.54 169.21 169.95 206,279 +0.03(+0.02%)
Sep 01, 2021 168.80 170.65 168.77 169.92 211,645 +1.91(+1.14%)
Aug 31, 2021 167.41 168.76 167.41 168.01 191,205 +1.32(+0.79%)
Aug 30, 2021 167.53 167.53 166.32 166.69 139,436 -0.98(-0.59%)
Aug 27, 2021 165.90 167.73 165.81 167.67 145,518 +2.21(+1.33%)
Aug 26, 2021 167.32 167.57 164.98 165.46 181,687 -2.08(-1.24%)
Aug 25, 2021 166.24 167.89 165.94 167.55 273,099 +2.63(+1.60%)
Aug 24, 2021 163.74 165.45 163.52 164.91 319,566 +2.20(+1.35%)
Aug 23, 2021 160.91 162.94 160.34 162.72 342,136 +3.94(+2.48%)
Aug 20, 2021 159.76 159.83 158.06 158.78 464,697 -3.75(-2.31%)
Aug 19, 2021 164.07 165.29 161.76 162.53 674,683 -6.92(-4.09%)
Aug 18, 2021 171.16 171.62 169.26 169.46 235,727 -2.35(-1.37%)
Aug 17, 2021 173.14 173.14 171.22 171.81 221,807 -2.34(-1.35%)
Aug 16, 2021 173.16 174.24 171.46 174.15 134,615 -0.71(-0.41%)
Aug 13, 2021 174.76 174.89 174.34 174.87 96,554 +0.39(+0.22%)
Aug 12, 2021 174.55 174.64 173.76 174.48 109,475 -0.42(-0.24%)
Aug 11, 2021 174.67 174.99 173.96 174.90 138,328 +1.43(+0.82%)
Aug 10, 2021 173.14 173.68 171.87 173.48 228,542 -0.65(-0.37%)
Aug 09, 2021 174.65 174.93 173.81 174.12 169,377 -0.14(-0.08%)
Aug 06, 2021 174.67 175.03 173.61 174.27 190,226 -2.06(-1.17%)
Aug 05, 2021 176.00 176.93 175.59 176.33 133,644 +0.66(+0.37%)
Aug 04, 2021 176.18 177.19 174.75 175.68 201,775 -3.63(-2.03%)
Aug 03, 2021 176.97 179.35 176.52 179.31 256,116 +3.92(+2.24%)
Aug 02, 2021 175.50 176.22 174.67 175.39 173,726 +1.97(+1.13%)
Jul 30, 2021 174.16 174.61 173.16 173.42 152,674 -1.52(-0.87%)
Jul 29, 2021 174.38 175.37 174.04 174.94 163,197 +1.50(+0.86%)
Jul 28, 2021 172.07 173.80 171.92 173.45 148,872 +1.38(+0.80%)
Jul 27, 2021 172.67 172.67 171.36 172.07 158,332 -1.02(-0.59%)
Jul 26, 2021 172.83 173.36 172.45 173.09 161,430 -0.34(-0.19%)
Jul 23, 2021 172.74 174.00 172.28 173.43 203,120 +1.79(+1.05%)
Jul 22, 2021 173.56 173.76 171.59 171.63 333,099 -1.63(-0.94%)
Jul 21, 2021 171.82 173.50 171.82 173.26 189,992 +1.50(+0.88%)
Jul 20, 2021 169.85 172.00 169.51 171.76 157,619 +1.75(+1.03%)
Jul 19, 2021 169.64 170.67 167.82 170.00 270,813 -1.76(-1.03%)
Jul 16, 2021 172.88 172.88 171.12 171.77 203,009 -0.77(-0.45%)
Jul 15, 2021 172.33 172.93 171.90 172.54 184,409 -1.03(-0.59%)
Jul 14, 2021 173.93 174.53 173.15 173.57 239,207 +0.79(+0.46%)
Jul 13, 2021 172.60 173.05 171.97 172.78 292,381 +0.27(+0.16%)
Jul 12, 2021 171.44 173.00 170.72 172.51 182,546 +1.07(+0.62%)
Jul 09, 2021 171.32 172.35 171.31 171.44 332,624 +3.43(+2.04%)
Jul 08, 2021 167.10 168.39 166.87 168.01 196,473 -1.37(-0.81%)
Jul 07, 2021 169.49 169.59 168.34 169.38 133,003 +0.69(+0.41%)
Jul 06, 2021 169.78 170.17 167.21 168.68 298,803 -1.06(-0.62%)
Jul 02, 2021 170.09 170.53 169.56 169.74 218,114 +0.53(+0.31%)
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.