Toyota Motor Corp Ltd Ord ADR (NY: TM )

182.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 116.44 116.77 115.39 116.08 184,700 -0.26(-0.22%)
Dec 28, 2018 115.96 117.25 115.78 116.34 179,300 +0.86(+0.74%)
Dec 27, 2018 113.41 115.48 113.12 115.48 230,419 +1.76(+1.55%)
Dec 26, 2018 112.54 113.89 111.12 113.72 390,580 +1.91(+1.71%)
Dec 24, 2018 113.45 113.57 111.57 111.81 335,800 -2.15(-1.89%)
Dec 21, 2018 115.62 116.21 113.90 113.96 379,600 -4.49(-3.79%)
Dec 20, 2018 119.00 119.53 117.38 118.45 175,315 -0.93(-0.78%)
Dec 19, 2018 120.51 122.00 118.87 119.38 207,934 -0.63(-0.52%)
Dec 18, 2018 120.88 121.27 119.84 120.01 181,736 +0.46(+0.38%)
Dec 17, 2018 120.00 120.51 119.12 119.55 189,107 -0.55(-0.46%)
Dec 14, 2018 120.33 121.02 119.90 120.10 131,900 -0.68(-0.56%)
Dec 13, 2018 121.54 121.54 120.37 120.78 217,424 -1.11(-0.91%)
Dec 12, 2018 122.35 122.90 121.85 121.89 145,409 +1.48(+1.23%)
Dec 11, 2018 120.68 121.15 119.94 120.41 322,042 -0.53(-0.44%)
Dec 10, 2018 121.05 121.27 119.56 120.94 344,190 +0.97(+0.81%)
Dec 07, 2018 121.65 122.03 119.40 119.97 206,100 -1.86(-1.53%)
Dec 06, 2018 120.27 121.84 119.41 121.83 354,646 +0.95(+0.79%)
Dec 04, 2018 122.27 122.85 120.32 120.88 273,400 -2.63(-2.13%)
Dec 03, 2018 123.26 123.82 123.12 123.51 260,964 +2.03(+1.67%)
Nov 30, 2018 120.80 121.58 120.80 121.48 194,600 -0.30(-0.25%)
Nov 29, 2018 121.52 122.32 121.38 121.78 125,595 +0.20(+0.16%)
Nov 28, 2018 120.61 121.58 119.59 121.58 281,103 +0.58(+0.48%)
Nov 27, 2018 121.88 122.15 120.67 121.00 323,933 -0.27(-0.22%)
Nov 26, 2018 120.55 121.31 120.54 121.27 149,392 +1.56(+1.30%)
Nov 23, 2018 119.52 119.96 119.32 119.71 133,900 +0.46(+0.39%)
Nov 21, 2018 119.25 119.25 119.25 0 +1.96(+1.67%)
Nov 20, 2018 117.94 118.30 116.97 117.29 284,881 +0.15(+0.13%)
Nov 19, 2018 118.34 118.46 116.86 117.14 228,611 +0.18(+0.15%)
Nov 16, 2018 115.82 117.25 115.80 116.96 120,300 -0.04(-0.03%)
Nov 15, 2018 116.34 117.30 115.92 117.00 184,764 +0.12(+0.10%)
Nov 14, 2018 116.96 117.65 116.38 116.88 247,027 +1.77(+1.54%)
Nov 13, 2018 115.50 116.11 114.80 115.11 250,109 -0.46(-0.40%)
Nov 12, 2018 117.21 117.30 115.39 115.57 297,014 -1.67(-1.42%)
Nov 09, 2018 117.35 117.55 116.70 117.24 133,900 -0.05(-0.04%)
Nov 08, 2018 117.81 118.16 116.92 117.29 274,434 -2.02(-1.69%)
Nov 07, 2018 118.21 119.48 118.06 119.31 256,923 +1.73(+1.47%)
Nov 06, 2018 117.27 117.87 116.74 117.58 252,238 +2.17(+1.88%)
Nov 05, 2018 115.09 115.96 115.09 115.41 241,891 -0.05(-0.04%)
Nov 02, 2018 117.00 117.34 114.55 115.46 397,500 -2.24(-1.90%)
Nov 01, 2018 116.90 117.81 116.30 117.70 275,470 +0.65(+0.56%)
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 115.80 118.01 114.14 115.31 431,680 -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%)
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.