Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 128.99 131.44 127.60 127.61 374,276 -5.41(-4.07%)
Nov 27, 2020 132.96 133.96 132.90 133.02 81,450 -1.09(-0.81%)
Nov 25, 2020 133.79 134.33 132.89 134.11 243,719 -2.40(-1.76%)
Nov 24, 2020 136.57 137.16 135.88 136.51 198,442 +0.55(+0.40%)
Nov 23, 2020 136.43 136.62 135.92 135.96 250,805 +1.07(+0.80%)
Nov 20, 2020 135.05 135.75 134.83 134.89 118,962 +1.15(+0.86%)
Nov 19, 2020 133.53 133.89 132.99 133.74 147,507 -0.86(-0.64%)
Nov 18, 2020 134.62 135.87 134.07 134.60 240,903 -0.86(-0.64%)
Nov 17, 2020 135.54 136.17 134.82 135.47 158,202 -1.30(-0.95%)
Nov 16, 2020 136.08 137.28 136.06 136.77 137,196 +2.36(+1.76%)
Nov 13, 2020 133.14 134.62 133.00 134.40 143,407 +1.83(+1.38%)
Nov 12, 2020 134.13 134.13 132.49 132.57 104,815 -2.65(-1.96%)
Nov 11, 2020 135.44 136.02 134.88 135.22 185,456 +2.41(+1.81%)
Nov 10, 2020 132.58 134.27 132.52 132.81 229,488 +0.28(+0.22%)
Nov 09, 2020 133.86 134.49 132.52 132.52 258,750 +2.31(+1.78%)
Nov 06, 2020 129.73 131.16 129.17 130.21 174,070 +0.12(+0.10%)
Nov 05, 2020 128.94 130.39 128.64 130.09 164,291 +2.76(+2.17%)
Nov 04, 2020 127.86 128.03 127.18 127.32 195,089 -1.62(-1.26%)
Nov 03, 2020 127.61 129.85 127.61 128.95 155,474 +2.50(+1.97%)
Nov 02, 2020 126.28 126.84 125.90 126.45 154,064 +1.85(+1.48%)
Oct 30, 2020 124.21 124.82 123.88 124.60 122,123 -0.06(-0.05%)
Oct 29, 2020 125.21 125.61 123.75 124.66 148,175 +1.22(+0.98%)
Oct 28, 2020 124.45 124.53 122.69 123.44 241,813 -2.27(-1.80%)
Oct 27, 2020 126.26 126.26 125.52 125.71 152,613 -0.37(-0.29%)
Oct 26, 2020 126.34 126.56 125.61 126.08 149,939 -0.41(-0.32%)
Oct 23, 2020 127.00 127.00 126.03 126.49 63,116 -0.13(-0.11%)
Oct 22, 2020 126.59 126.75 125.89 126.62 74,610 +0.27(+0.21%)
Oct 21, 2020 126.22 126.97 126.09 126.36 171,607 +1.74(+1.39%)
Oct 20, 2020 124.21 125.06 124.00 124.62 145,690 +0.41(+0.33%)
Oct 19, 2020 125.07 125.07 123.96 124.21 112,607 +0.23(+0.18%)
Oct 16, 2020 123.99 124.99 123.94 123.98 152,153 -0.50(-0.40%)
Oct 15, 2020 123.98 124.53 123.74 124.49 129,633 -0.34(-0.27%)
Oct 14, 2020 124.93 125.25 124.61 124.83 110,693 -1.06(-0.84%)
Oct 13, 2020 126.07 126.35 125.68 125.89 110,220 +0.81(+0.64%)
Oct 12, 2020 125.27 125.48 124.91 125.08 152,102 -0.27(-0.21%)
Oct 09, 2020 125.48 125.61 125.25 125.35 113,588 -0.83(-0.65%)
Oct 08, 2020 126.16 126.36 125.72 126.17 104,604 +0.49(+0.39%)
Oct 07, 2020 125.92 125.92 125.28 125.68 122,087 +1.11(+0.89%)
Oct 06, 2020 125.21 125.87 124.48 124.57 270,433 -0.80(-0.64%)
Oct 05, 2020 124.78 125.44 124.56 125.37 249,063 +0.35(+0.28%)
Oct 02, 2020 124.31 125.40 124.21 125.02 103,999 -0.67(-0.53%)
Oct 01, 2020 125.87 126.06 125.29 125.68 136,795 -0.01(-0.01%)
Sep 30, 2020 125.89 126.47 125.39 125.69 164,276 -1.72(-1.35%)
Sep 29, 2020 128.19 128.83 127.35 127.41 143,825 +0.24(+0.19%)
Sep 28, 2020 126.26 127.45 126.26 127.17 234,216 +2.84(+2.29%)
Sep 25, 2020 123.98 124.47 123.42 124.32 202,356 +1.05(+0.85%)
Sep 24, 2020 122.84 124.06 122.40 123.28 213,374 -1.35(-1.08%)
Sep 23, 2020 125.77 126.37 124.53 124.62 212,959 +0.97(+0.79%)
Sep 22, 2020 122.87 123.70 122.64 123.65 154,668 +0.96(+0.78%)
Sep 21, 2020 123.70 123.70 121.74 122.69 327,680 -2.83(-2.26%)
Sep 18, 2020 125.74 126.51 125.52 125.52 136,901 -0.70(-0.56%)
Sep 17, 2020 125.10 126.61 124.88 126.22 141,632 +0.91(+0.72%)
Sep 16, 2020 125.80 126.00 125.30 125.32 134,514 +0.00(+0.00%)
Sep 15, 2020 125.74 126.02 125.20 125.32 107,902 +0.24(+0.20%)
Sep 14, 2020 125.19 125.62 124.76 125.07 206,504 +2.27(+1.85%)
Sep 11, 2020 122.60 123.04 122.05 122.80 166,527 +1.08(+0.89%)
Sep 10, 2020 121.98 122.81 121.59 121.72 143,015 -0.89(-0.72%)
Sep 09, 2020 121.85 122.92 121.85 122.60 192,411 -0.09(-0.08%)
Sep 08, 2020 122.48 123.51 122.11 122.70 243,124 -1.81(-1.46%)
Sep 04, 2020 124.35 125.05 122.42 124.51 217,223 +3.01(+2.48%)
Sep 03, 2020 123.06 123.37 121.16 121.50 185,351 -2.40(-1.94%)
Sep 02, 2020 123.13 124.00 123.02 123.90 131,689 +0.21(+0.17%)
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.