Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 179.48 179.99 177.92 177.93 233,386 -0.36(-0.20%)
Mar 30, 2022 179.90 180.36 177.78 178.29 181,844 -1.96(-1.09%)
Mar 29, 2022 179.21 181.42 179.21 180.26 403,593 +6.79(+3.91%)
Mar 28, 2022 173.88 174.78 172.77 173.47 246,142 -0.57(-0.33%)
Mar 25, 2022 175.44 175.95 173.24 174.03 237,747 -1.80(-1.02%)
Mar 24, 2022 175.64 176.08 174.36 175.83 307,457 +4.38(+2.55%)
Mar 23, 2022 172.62 174.21 171.45 171.45 430,049 +2.89(+1.71%)
Mar 22, 2022 167.57 169.41 167.14 168.56 234,863 +1.00(+0.59%)
Mar 21, 2022 167.66 168.70 167.00 167.57 239,355 +0.10(+0.06%)
Mar 18, 2022 166.76 167.51 165.70 167.47 183,504 -0.04(-0.02%)
Mar 17, 2022 165.86 167.90 164.37 167.51 307,970 -0.15(-0.09%)
Mar 16, 2022 165.69 167.75 164.61 167.66 394,046 +5.81(+3.59%)
Mar 15, 2022 161.13 162.22 160.21 161.84 397,985 +4.72(+3.00%)
Mar 14, 2022 158.50 159.32 156.65 157.12 399,361 +2.75(+1.78%)
Mar 11, 2022 156.78 157.64 154.27 154.37 365,028 -6.01(-3.75%)
Mar 10, 2022 161.31 161.31 158.52 160.38 401,886 +0.37(+0.23%)
Mar 09, 2022 160.16 161.55 158.79 160.01 447,429 +7.52(+4.93%)
Mar 08, 2022 155.09 156.05 151.23 152.49 756,658 -3.74(-2.39%)
Mar 07, 2022 159.72 160.56 156.06 156.22 583,294 -10.32(-6.20%)
Mar 04, 2022 166.63 166.87 164.92 166.54 343,777 -5.21(-3.03%)
Mar 03, 2022 173.83 174.08 170.51 171.75 295,989 -2.98(-1.71%)
Mar 02, 2022 172.71 175.33 172.71 174.74 350,388 -2.50(-1.41%)
Mar 01, 2022 179.30 180.54 176.39 177.23 313,270 -1.21(-0.68%)
Feb 28, 2022 179.93 180.32 177.17 178.44 358,405 -2.37(-1.31%)
Feb 25, 2022 179.37 181.15 179.12 180.81 234,058 +3.07(+1.73%)
Feb 24, 2022 172.66 178.05 172.33 177.74 372,325 -1.57(-0.88%)
Feb 23, 2022 183.10 183.94 179.15 179.31 248,378 -1.75(-0.97%)
Feb 22, 2022 182.43 182.85 179.86 181.07 207,399 -3.25(-1.76%)
Feb 18, 2022 184.31 0 +2.37(+1.30%)
Feb 17, 2022 183.37 183.88 181.54 181.94 197,039 -3.67(-1.98%)
Feb 16, 2022 185.43 186.20 184.55 185.61 211,664 +0.88(+0.47%)
Feb 15, 2022 184.58 185.38 183.80 184.73 233,146 +0.42(+0.23%)
Feb 14, 2022 185.32 185.81 183.20 184.31 266,117 -3.65(-1.94%)
Feb 11, 2022 189.66 191.37 187.18 187.96 235,837 -1.66(-0.87%)
Feb 10, 2022 190.20 192.44 189.46 189.62 431,488 -6.79(-3.46%)
Feb 09, 2022 197.14 198.93 195.45 196.41 351,179 +1.02(+0.52%)
Feb 08, 2022 195.07 195.79 193.13 195.38 295,832 +3.00(+1.56%)
Feb 07, 2022 193.27 193.52 191.69 192.38 181,832 +0.35(+0.18%)
Feb 04, 2022 193.18 193.35 189.97 192.03 274,250 -2.59(-1.33%)
Feb 03, 2022 195.05 194.33 194.61 306,661 -0.13(-0.07%)
Feb 02, 2022 194.04 195.00 193.00 194.74 249,804 +3.15(+1.64%)
Feb 01, 2022 190.44 191.88 189.90 191.59 342,244 -1.97(-1.02%)
Jan 31, 2022 191.17 193.82 193.56 428,747 +5.19(+2.75%)
Jan 28, 2022 187.27 188.54 183.56 188.37 281,634 +3.09(+1.67%)
Jan 27, 2022 187.73 188.77 184.63 185.28 345,420 -4.11(-2.17%)
Jan 26, 2022 193.59 193.62 188.38 189.39 550,837 -2.77(-1.44%)
Jan 25, 2022 190.20 193.65 187.93 192.16 444,051 -0.67(-0.35%)
Jan 24, 2022 190.59 193.03 188.19 192.83 560,302 -2.02(-1.04%)
Jan 21, 2022 194.27 196.00 193.67 194.85 372,877 -1.66(-0.84%)
Jan 20, 2022 198.56 199.76 196.27 196.51 288,133 -0.93(-0.47%)
Jan 19, 2022 201.52 201.61 197.12 197.43 576,396 -4.93(-2.43%)
Jan 18, 2022 203.95 204.33 202.09 202.36 389,195 -3.14(-1.53%)
Jan 14, 2022 205.50 0 -0.66(-0.32%)
Jan 13, 2022 205.80 208.47 205.19 206.16 560,483 +4.64(+2.30%)
Jan 12, 2022 199.95 202.54 199.61 201.52 523,866 +4.59(+2.33%)
Jan 11, 2022 196.34 196.99 194.63 196.93 261,331 +1.51(+0.77%)
Jan 10, 2022 196.03 196.18 192.80 195.41 389,581 -0.09(-0.05%)
Jan 07, 2022 195.74 197.01 193.82 195.50 380,471 +0.67(+0.35%)
Jan 06, 2022 195.69 195.85 191.35 194.83 431,343 +2.73(+1.42%)
Jan 05, 2022 194.88 196.38 192.00 192.10 567,336 -2.18(-1.12%)
Jan 04, 2022 188.32 196.47 187.58 194.28 1,083,536 +12.58(+6.92%)
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.