Toyota Motor Corp Ltd Ord ADR (NY: TM )

155.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 117.22 117.72 116.87 117.05 238,398 +0.81(+0.70%)
Oct 30, 2018 115.20 116.40 115.00 116.24 313,105 +0.93(+0.81%)
Oct 29, 2018 115.80 118.02 114.14 115.31 431,680 -1.99(-1.70%)
Oct 26, 2018 116.00 118.19 115.74 117.30 207,700 +0.64(+0.55%)
Oct 25, 2018 115.55 117.29 115.18 116.66 334,690 +2.09(+1.82%)
Oct 24, 2018 116.68 116.72 114.40 114.57 432,001 -3.40(-2.88%)
Oct 23, 2018 115.78 118.57 115.57 117.97 311,619 +0.87(+0.74%)
Oct 22, 2018 118.74 118.75 116.39 117.10 238,702 +0.78(+0.67%)
Oct 19, 2018 116.82 117.39 116.03 116.32 193,300 -0.35(-0.30%)
Oct 18, 2018 117.91 118.39 116.52 116.67 229,970 -1.06(-0.90%)
Oct 17, 2018 118.01 118.06 116.94 117.73 224,510 -0.31(-0.26%)
Oct 16, 2018 117.21 118.24 116.93 118.04 275,606 +2.41(+2.08%)
Oct 15, 2018 115.36 116.01 114.95 115.63 326,972 -1.13(-0.97%)
Oct 12, 2018 117.30 117.44 115.83 116.76 318,500 +0.01(+0.01%)
Oct 11, 2018 117.79 118.49 115.77 116.75 292,358 -1.03(-0.87%)
Oct 10, 2018 119.72 119.90 117.78 117.78 454,449 -2.14(-1.78%)
Oct 09, 2018 119.70 120.18 119.18 119.92 182,723 -1.80(-1.48%)
Oct 08, 2018 121.59 121.88 120.38 121.72 180,043 +0.22(+0.18%)
Oct 05, 2018 122.86 122.86 121.37 121.50 272,500 -0.68(-0.56%)
Oct 04, 2018 122.70 122.97 121.54 122.18 139,511 -0.52(-0.42%)
Oct 03, 2018 122.97 123.34 122.42 122.70 192,003 -3.01(-2.39%)
Oct 02, 2018 125.53 126.02 125.44 125.71 177,092 +0.89(+0.71%)
Oct 01, 2018 124.60 125.04 124.41 124.82 147,213 +0.47(+0.38%)
Sep 28, 2018 124.51 124.99 124.18 124.35 167,200 -0.26(-0.21%)
Sep 27, 2018 124.80 125.35 124.38 124.61 151,173 -0.53(-0.42%)
Sep 26, 2018 124.95 125.30 124.31 125.14 271,073 +0.26(+0.21%)
Sep 25, 2018 125.32 125.61 124.77 124.88 169,888 +0.88(+0.71%)
Sep 24, 2018 124.34 124.66 123.72 124.00 117,922 -0.72(-0.58%)
Sep 21, 2018 124.65 124.95 124.31 124.72 113,900 -0.23(-0.18%)
Sep 20, 2018 125.42 125.89 124.69 124.95 136,019 -0.37(-0.30%)
Sep 19, 2018 124.98 125.65 124.98 125.32 130,939 +0.29(+0.23%)
Sep 18, 2018 124.38 125.30 124.27 125.03 266,924 +2.55(+2.08%)
Sep 17, 2018 122.67 123.02 122.41 122.48 147,347 +0.20(+0.16%)
Sep 14, 2018 122.71 122.83 122.06 122.28 131,500 +0.32(+0.26%)
Sep 13, 2018 121.75 122.41 121.60 121.96 149,928 +2.05(+1.71%)
Sep 12, 2018 119.80 120.32 119.64 119.91 110,475 -0.01(-0.01%)
Sep 11, 2018 120.07 120.09 119.52 119.92 172,229 +0.74(+0.62%)
Sep 10, 2018 119.55 119.66 119.15 119.18 104,621 -0.12(-0.10%)
Sep 07, 2018 119.56 119.77 119.02 119.30 190,600 -0.89(-0.74%)
Sep 06, 2018 120.50 120.50 119.32 120.19 136,563 -0.28(-0.23%)
Sep 05, 2018 120.51 121.26 120.31 120.47 290,806 -1.54(-1.26%)
Sep 04, 2018 122.17 122.42 121.65 122.01 244,584 -2.07(-1.67%)
Aug 31, 2018 124.08 124.08 124.08 0 -1.18(-0.94%)
Aug 30, 2018 125.66 126.09 124.83 125.26 165,252 -2.22(-1.74%)
Aug 29, 2018 126.85 127.77 126.74 127.48 249,050 +1.41(+1.12%)
Aug 28, 2018 126.74 127.09 126.01 126.07 169,185 -0.40(-0.32%)
Aug 27, 2018 125.61 127.01 125.22 126.47 370,556 +3.63(+2.96%)
Aug 24, 2018 123.02 123.13 122.47 122.84 93,100 +0.58(+0.47%)
Aug 23, 2018 123.24 123.24 122.06 122.26 184,348 -1.48(-1.20%)
Aug 22, 2018 124.52 124.76 123.58 123.74 262,899 +1.17(+0.95%)
Aug 21, 2018 122.95 122.95 122.50 122.57 182,808 -0.70(-0.57%)
Aug 20, 2018 122.76 123.56 122.76 123.27 126,365 -0.01(-0.01%)
Aug 17, 2018 122.63 123.55 122.44 123.28 135,200 +0.52(+0.42%)
Aug 16, 2018 122.00 123.12 121.92 122.76 132,916 +0.91(+0.75%)
Aug 15, 2018 122.56 122.56 121.42 121.85 191,464 -1.60(-1.30%)
Aug 14, 2018 123.92 123.92 123.25 123.45 131,021 -0.05(-0.04%)
Aug 13, 2018 124.06 124.32 123.48 123.50 229,251 -0.73(-0.59%)
Aug 10, 2018 125.05 125.05 124.13 124.23 233,000 -1.22(-0.97%)
Aug 09, 2018 126.50 126.50 125.42 125.45 191,135 -1.64(-1.29%)
Aug 08, 2018 127.75 127.75 127.05 127.09 208,425 -1.43(-1.11%)
Aug 07, 2018 128.76 129.14 128.47 128.52 270,874 +0.07(+0.05%)
Aug 06, 2018 128.46 128.69 128.07 128.45 198,161 -2.85(-2.17%)
Aug 03, 2018 130.40 131.64 129.77 131.30 157,600 +0.25(+0.19%)
Aug 02, 2018 130.55 131.10 129.94 131.05 119,322 -0.58(-0.44%)
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.