Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.19 -3.34 (-2.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 109.21 109.82 108.89 109.63 121,872 +0.12(+0.11%)
Jan 30, 2019 108.68 109.91 108.31 109.52 148,592 +0.69(+0.63%)
Jan 29, 2019 109.02 109.33 108.76 108.83 95,805 -0.19(-0.17%)
Jan 28, 2019 108.82 109.10 108.47 109.02 148,346 -1.10(-1.00%)
Jan 25, 2019 110.14 110.36 109.89 110.12 89,766 +0.79(+0.72%)
Jan 24, 2019 109.16 109.54 108.87 109.33 101,506 +0.32(+0.29%)
Jan 23, 2019 109.54 109.73 108.51 109.01 146,688 -1.00(-0.91%)
Jan 22, 2019 110.37 110.68 109.53 110.02 179,491 -1.56(-1.40%)
Jan 18, 2019 111.16 111.97 111.14 111.57 178,071 +0.38(+0.34%)
Jan 17, 2019 110.81 111.52 110.39 111.19 155,787 -0.66(-0.59%)
Jan 16, 2019 112.20 112.48 111.80 111.85 192,515 -0.55(-0.49%)
Jan 15, 2019 112.28 112.72 111.67 112.40 193,576 +0.79(+0.71%)
Jan 14, 2019 110.85 112.24 110.81 111.61 175,880 +0.28(+0.26%)
Jan 11, 2019 111.27 111.72 111.16 111.32 152,119 +0.52(+0.47%)
Jan 10, 2019 110.11 110.89 109.72 110.81 227,992 +1.40(+1.28%)
Jan 09, 2019 109.35 109.75 108.94 109.41 157,057 +0.54(+0.50%)
Jan 08, 2019 109.62 109.91 108.56 108.87 168,937 +0.92(+0.85%)
Jan 07, 2019 107.44 108.75 107.10 107.95 175,396 +1.38(+1.29%)
Jan 04, 2019 104.98 106.96 104.59 106.57 345,470 +4.52(+4.43%)
Jan 03, 2019 103.12 103.50 101.73 102.05 347,692 -1.45(-1.40%)
Jan 02, 2019 102.08 103.72 102.08 103.50 190,861 +0.18(+0.17%)
Dec 31, 2018 103.64 103.94 102.71 103.32 207,506 -0.23(-0.22%)
Dec 28, 2018 103.22 104.36 103.06 103.55 201,439 +0.77(+0.74%)
Dec 27, 2018 100.94 102.79 100.69 102.79 258,871 +1.57(+1.55%)
Dec 26, 2018 100.17 101.37 98.91 101.22 438,808 +1.70(+1.71%)
Dec 24, 2018 100.98 101.09 99.31 99.52 377,264 -1.91(-1.89%)
Dec 21, 2018 102.91 103.44 101.38 101.44 426,472 -4.00(-3.79%)
Dec 20, 2018 105.92 106.39 104.48 105.43 196,962 -0.83(-0.78%)
Dec 19, 2018 107.27 108.59 105.81 106.26 233,609 -0.56(-0.53%)
Dec 18, 2018 107.59 107.94 106.67 106.82 204,176 +0.41(+0.39%)
Dec 17, 2018 106.81 107.27 106.03 106.41 212,457 -0.49(-0.46%)
Dec 14, 2018 107.11 107.72 106.72 106.90 148,186 -0.60(-0.56%)
Dec 13, 2018 108.18 108.18 107.14 107.50 244,271 -0.99(-0.91%)
Dec 12, 2018 108.90 109.39 108.46 108.49 163,364 +1.32(+1.23%)
Dec 11, 2018 107.42 107.83 106.76 107.18 361,807 -0.47(-0.44%)
Dec 10, 2018 107.75 107.94 106.42 107.65 386,690 +0.86(+0.81%)
Dec 07, 2018 108.28 108.62 106.28 106.78 231,549 -1.66(-1.53%)
Dec 06, 2018 107.05 108.45 106.29 108.44 398,437 +0.85(+0.79%)
Dec 04, 2018 108.83 109.35 107.10 107.59 307,159 -2.34(-2.13%)
Dec 03, 2018 109.71 110.21 109.59 109.94 293,187 +1.81(+1.67%)
Nov 30, 2018 107.52 108.22 107.52 108.13 218,629 -0.27(-0.25%)
Nov 29, 2018 108.16 108.88 108.04 108.39 141,103 +0.18(+0.16%)
Nov 28, 2018 107.35 108.22 106.45 108.22 315,813 +0.52(+0.48%)
Nov 27, 2018 108.48 108.72 107.41 107.70 363,932 -0.24(-0.22%)
Nov 26, 2018 107.30 107.98 107.29 107.94 167,838 +1.39(+1.30%)
Nov 23, 2018 106.38 106.78 106.21 106.55 150,433 +0.41(+0.39%)
Nov 21, 2018 106.14 106.14 106.14 0 +1.74(+1.67%)
Nov 20, 2018 104.98 105.30 104.11 104.40 320,058 +0.13(+0.13%)
Nov 19, 2018 105.33 105.44 104.02 104.27 256,839 +0.16(+0.15%)
Nov 16, 2018 103.09 104.36 103.07 104.11 135,154 -0.04(-0.03%)
Nov 15, 2018 103.55 104.41 103.18 104.14 207,578 +0.11(+0.10%)
Nov 14, 2018 104.11 104.72 103.59 104.03 277,529 +1.58(+1.54%)
Nov 13, 2018 102.81 103.35 102.18 102.46 280,992 -0.41(-0.40%)
Nov 12, 2018 104.33 104.41 102.71 102.87 333,689 -1.49(-1.42%)
Nov 09, 2018 104.45 104.63 103.87 104.35 150,433 -0.05(-0.04%)
Nov 08, 2018 104.86 105.17 104.07 104.40 308,321 -1.80(-1.69%)
Nov 07, 2018 105.22 106.35 105.08 106.20 288,647 +1.54(+1.47%)
Nov 06, 2018 104.38 104.92 103.91 104.66 283,384 +1.93(+1.88%)
Nov 05, 2018 102.44 103.22 102.44 102.72 271,759 -0.05(-0.04%)
Nov 02, 2018 104.14 104.44 101.96 102.77 446,583 -1.99(-1.90%)
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.