Toyota Motor Corp Ltd Ord ADR (NY: TM )

135.56 -1.72 (-1.25%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 120.00 120.22 118.66 119.34 272,100 -3.12(-2.55%)
Jul 30, 2020 122.00 122.66 121.21 122.46 186,111 -1.53(-1.23%)
Jul 29, 2020 123.38 124.20 123.05 123.99 224,827 -1.47(-1.17%)
Jul 28, 2020 126.00 126.02 125.22 125.46 161,818 -2.11(-1.65%)
Jul 27, 2020 126.83 128.05 126.62 127.57 149,609 +2.36(+1.88%)
Jul 24, 2020 125.37 126.14 125.05 125.21 124,000 -0.65(-0.52%)
Jul 23, 2020 125.97 126.95 125.70 125.86 138,776 -0.40(-0.32%)
Jul 22, 2020 125.76 126.39 125.49 126.26 104,766 -0.01(-0.01%)
Jul 21, 2020 127.23 127.34 126.17 126.27 152,975 -1.01(-0.79%)
Jul 20, 2020 127.18 127.64 126.92 127.28 145,571 +0.22(+0.17%)
Jul 17, 2020 127.08 127.33 126.54 127.06 137,000 +0.57(+0.45%)
Jul 16, 2020 127.26 127.26 126.08 126.49 212,406 -0.84(-0.66%)
Jul 15, 2020 127.82 128.15 126.93 127.33 201,547 +0.90(+0.71%)
Jul 14, 2020 125.15 126.63 125.15 126.43 191,895 +1.38(+1.10%)
Jul 13, 2020 126.66 126.66 124.82 125.05 218,164 +0.08(+0.06%)
Jul 10, 2020 123.95 125.05 123.57 124.97 198,700 +1.14(+0.92%)
Jul 09, 2020 125.07 125.07 122.90 123.83 168,212 -1.58(-1.26%)
Jul 08, 2020 125.49 125.49 124.67 125.41 179,656 +0.45(+0.36%)
Jul 07, 2020 126.01 126.44 124.96 124.96 184,207 -2.02(-1.59%)
Jul 06, 2020 127.16 127.51 126.33 126.98 285,736 +0.59(+0.47%)
Jul 02, 2020 127.20 127.53 126.14 126.39 326,400 +2.25(+1.81%)
Jul 01, 2020 124.76 125.04 124.03 124.14 255,131 -1.49(-1.19%)
Jun 30, 2020 125.51 126.12 124.87 125.63 222,077 -1.26(-0.99%)
Jun 29, 2020 126.47 127.00 125.93 126.89 242,594 +0.73(+0.58%)
Jun 26, 2020 127.91 127.91 125.90 126.16 229,700 -1.61(-1.26%)
Jun 25, 2020 126.45 127.80 126.01 127.77 191,976 -0.03(-0.02%)
Jun 24, 2020 129.40 129.42 127.00 127.80 433,594 -1.29(-1.00%)
Jun 23, 2020 130.17 130.31 128.97 129.09 244,765 +0.96(+0.75%)
Jun 22, 2020 127.93 128.33 127.18 128.13 124,589 +0.34(+0.27%)
Jun 19, 2020 129.00 129.09 127.50 127.79 138,800 -1.33(-1.03%)
Jun 18, 2020 128.88 129.12 128.48 129.12 114,179 +0.24(+0.19%)
Jun 17, 2020 129.68 129.99 128.84 128.88 157,282 -0.72(-0.56%)
Jun 16, 2020 130.70 131.27 128.56 129.60 168,979 +2.20(+1.73%)
Jun 15, 2020 126.17 128.22 125.25 127.40 188,008 -0.42(-0.33%)
Jun 12, 2020 128.15 128.36 126.49 127.82 241,500 +3.38(+2.72%)
Jun 11, 2020 127.38 127.89 123.83 124.44 266,844 -6.57(-5.01%)
Jun 10, 2020 131.15 131.81 130.43 131.01 158,378 +0.42(+0.32%)
Jun 09, 2020 130.00 131.09 129.62 130.59 195,801 -1.48(-1.12%)
Jun 08, 2020 131.86 132.13 130.79 132.07 189,468 +0.97(+0.74%)
Jun 05, 2020 130.12 132.00 130.12 131.10 238,800 +2.94(+2.29%)
Jun 04, 2020 127.51 129.08 127.51 128.16 196,945 -0.57(-0.44%)
Jun 03, 2020 128.05 129.25 127.58 128.73 237,056 +2.25(+1.78%)
Jun 02, 2020 126.39 127.12 125.95 126.48 237,883 +0.03(+0.02%)
Jun 01, 2020 124.90 126.84 124.75 126.45 233,547 +0.44(+0.35%)
May 29, 2020 125.94 126.25 124.71 126.01 269,300 -2.35(-1.83%)
May 28, 2020 129.19 129.32 128.11 128.36 341,751 +1.55(+1.22%)
May 27, 2020 126.41 126.97 124.84 126.81 330,230 +2.70(+2.18%)
May 26, 2020 123.05 124.36 122.71 124.11 378,831 +6.55(+5.57%)
May 22, 2020 117.99 118.06 117.12 117.56 132,000 -0.39(-0.33%)
May 21, 2020 118.87 119.13 117.52 117.95 132,277 -1.87(-1.56%)
May 20, 2020 119.84 120.33 119.27 119.82 162,627 +1.60(+1.35%)
May 19, 2020 119.29 119.68 118.22 118.22 220,565 -1.25(-1.05%)
May 18, 2020 118.46 119.75 118.10 119.47 236,273 +2.58(+2.21%)
May 15, 2020 116.20 117.35 116.11 116.89 179,100 -0.06(-0.05%)
May 14, 2020 116.00 117.06 115.19 116.95 255,298 -0.81(-0.69%)
May 13, 2020 119.83 119.83 117.01 117.76 340,451 -2.41(-2.01%)
May 12, 2020 121.54 122.39 120.05 120.17 355,263 -3.45(-2.79%)
May 11, 2020 123.22 123.87 122.96 123.62 179,135 +0.52(+0.42%)
May 08, 2020 121.98 123.55 121.96 123.10 216,200 +1.58(+1.30%)
May 07, 2020 121.45 122.20 121.22 121.52 146,698 -0.06(-0.05%)
May 06, 2020 123.45 123.45 121.43 121.58 131,436 -0.38(-0.31%)
May 05, 2020 122.53 122.88 121.78 121.96 124,939 +1.26(+1.04%)
May 04, 2020 120.25 120.94 119.82 120.70 189,496 -0.42(-0.35%)
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.