Toyota Motor Corp Ltd Ord ADR (NY: TM )

147.16 +1.69 (+1.16%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 107.19 107.25 106.82 106.98 276,564 -0.95(-0.88%)
Mar 28, 2019 108.20 108.33 107.64 107.93 171,506 +0.21(+0.19%)
Mar 27, 2019 107.81 108.02 107.28 107.73 161,045 -0.66(-0.61%)
Mar 26, 2019 108.60 108.84 108.16 108.39 155,386 +1.14(+1.06%)
Mar 25, 2019 106.71 107.42 106.30 107.25 153,207 +0.24(+0.22%)
Mar 22, 2019 107.80 107.84 106.66 107.01 201,552 -0.20(-0.18%)
Mar 21, 2019 106.47 107.25 106.15 107.20 142,902 +0.69(+0.64%)
Mar 20, 2019 107.10 107.19 105.89 106.52 157,841 -0.05(-0.05%)
Mar 19, 2019 106.76 107.25 106.49 106.57 96,229 +0.20(+0.18%)
Mar 18, 2019 105.87 106.45 105.75 106.38 119,460 +0.48(+0.45%)
Mar 15, 2019 105.92 106.10 105.70 105.89 169,533 +1.13(+1.08%)
Mar 14, 2019 104.94 105.13 104.54 104.76 157,016 -1.43(-1.35%)
Mar 13, 2019 105.61 106.51 105.53 106.20 69,063 +0.49(+0.46%)
Mar 12, 2019 106.08 106.10 105.55 105.71 88,744 -0.33(-0.31%)
Mar 11, 2019 105.48 106.24 105.48 106.04 151,387 +1.26(+1.21%)
Mar 08, 2019 103.97 104.79 103.97 104.77 112,572 +0.42(+0.40%)
Mar 07, 2019 105.24 105.26 103.97 104.35 155,653 -0.66(-0.63%)
Mar 06, 2019 105.13 105.30 104.92 105.01 171,926 -0.25(-0.24%)
Mar 05, 2019 105.48 105.48 104.96 105.26 168,329 -0.14(-0.14%)
Mar 04, 2019 105.94 105.95 105.00 105.41 269,981 -1.71(-1.60%)
Mar 01, 2019 107.17 107.34 106.48 107.11 237,615 -0.62(-0.58%)
Feb 28, 2019 107.97 108.09 107.29 107.74 140,219 -1.14(-1.05%)
Feb 27, 2019 109.21 109.27 108.66 108.88 149,338 -0.81(-0.74%)
Feb 26, 2019 109.26 110.06 109.26 109.69 115,011 +0.73(+0.67%)
Feb 25, 2019 109.22 109.44 108.95 108.96 134,124 +0.53(+0.48%)
Feb 22, 2019 108.54 108.61 108.10 108.43 117,965 +0.52(+0.48%)
Feb 21, 2019 108.36 108.57 107.78 107.92 194,432 -1.38(-1.26%)
Feb 20, 2019 108.87 109.80 108.85 109.29 194,411 +1.16(+1.07%)
Feb 19, 2019 107.27 108.39 107.27 108.14 116,962 +0.30(+0.28%)
Feb 15, 2019 107.12 107.91 107.00 107.83 185,261 +1.69(+1.59%)
Feb 14, 2019 105.99 106.36 105.59 106.14 264,652 -0.34(-0.32%)
Feb 13, 2019 106.78 106.86 106.24 106.48 124,986 -0.13(-0.12%)
Feb 12, 2019 105.96 106.66 105.96 106.61 233,179 +2.34(+2.25%)
Feb 11, 2019 104.93 104.93 104.14 104.27 188,136 -0.14(-0.14%)
Feb 08, 2019 104.39 104.43 103.61 104.42 231,436 -0.71(-0.68%)
Feb 07, 2019 106.14 106.29 104.48 105.13 349,078 -2.62(-2.43%)
Feb 06, 2019 108.34 108.60 107.33 107.75 300,374 -2.15(-1.96%)
Feb 05, 2019 109.94 110.12 109.67 109.90 135,117 +0.51(+0.46%)
Feb 04, 2019 108.98 109.43 108.54 109.39 116,831 +0.80(+0.74%)
Feb 01, 2019 108.97 109.17 108.28 108.59 171,555 -1.04(-0.95%)
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%)
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.