Toyota Motor Corp Ltd Ord ADR (NY: TM )

147.11 +1.93 (+1.33%)
Official Closing Price Updated: 4:10 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 114.41 114.41 114.41 0 +0.88(+0.77%)
Mar 28, 2018 112.52 113.86 112.45 113.53 397,099 +3.09(+2.80%)
Mar 27, 2018 111.69 112.23 110.02 110.44 403,035 +0.63(+0.57%)
Mar 26, 2018 108.92 109.97 108.04 109.81 183,977 +2.42(+2.26%)
Mar 23, 2018 109.07 109.31 107.36 107.39 258,739 -2.17(-1.98%)
Mar 22, 2018 110.68 110.97 109.50 109.56 205,607 -1.95(-1.75%)
Mar 21, 2018 111.52 112.31 111.16 111.52 128,157 +0.03(+0.02%)
Mar 20, 2018 110.89 111.61 110.86 111.49 80,085 +1.22(+1.10%)
Mar 19, 2018 111.41 111.58 109.76 110.27 208,195 -1.79(-1.59%)
Mar 16, 2018 112.20 112.49 112.05 112.06 105,926 -0.41(-0.37%)
Mar 15, 2018 112.62 113.00 112.08 112.47 118,746 +0.34(+0.30%)
Mar 14, 2018 113.18 113.18 112.02 112.14 134,613 +0.00(+0.00%)
Mar 13, 2018 112.70 113.14 111.85 112.14 201,922 -0.29(-0.26%)
Mar 12, 2018 112.17 113.00 112.17 112.43 166,929 +0.55(+0.49%)
Mar 09, 2018 110.94 112.25 110.29 111.88 548,427 +0.12(+0.11%)
Mar 08, 2018 111.45 111.97 111.04 111.76 271,017 -0.22(-0.20%)
Mar 07, 2018 112.14 110.76 111.98 329,429 -1.31(-1.16%)
Mar 06, 2018 113.58 113.72 112.77 113.29 226,044 +0.31(+0.28%)
Mar 05, 2018 111.53 113.36 111.24 112.98 187,212 +0.34(+0.30%)
Mar 02, 2018 111.42 112.77 110.93 112.64 248,385 +0.17(+0.15%)
Mar 01, 2018 115.14 115.21 111.70 112.47 514,926 -3.63(-3.13%)
Feb 28, 2018 117.46 117.50 116.08 116.10 154,544 -1.23(-1.05%)
Feb 27, 2018 118.80 118.99 117.33 117.34 174,811 -2.07(-1.73%)
Feb 26, 2018 118.49 119.52 118.22 119.41 145,600 +1.21(+1.02%)
Feb 23, 2018 117.37 118.24 117.08 118.20 118,163 +1.55(+1.33%)
Feb 22, 2018 116.65 171,645 +0.37(+0.32%)
Feb 21, 2018 117.16 117.75 116.28 116.28 167,265 -0.91(-0.77%)
Feb 20, 2018 117.05 117.66 116.79 117.18 149,365 -0.30(-0.26%)
Feb 16, 2018 117.48 117.48 117.48 0 +0.79(+0.68%)
Feb 15, 2018 116.45 116.66 115.97 116.69 253,305 -0.16(-0.14%)
Feb 14, 2018 114.50 116.95 114.00 116.85 304,454 +0.37(+0.32%)
Feb 13, 2018 115.67 116.70 115.41 116.48 347,899 -3.21(-2.68%)
Feb 12, 2018 118.83 120.02 117.99 119.69 293,426 +1.89(+1.60%)
Feb 09, 2018 118.31 118.73 114.75 117.80 502,039 +1.85(+1.59%)
Feb 08, 2018 119.21 119.29 115.97 115.96 449,436 -2.11(-1.79%)
Feb 07, 2018 118.47 119.71 118.04 118.07 252,493 -1.62(-1.36%)
Feb 06, 2018 115.89 120.31 114.94 119.69 595,049 +5.37(+4.70%)
Feb 05, 2018 116.88 117.28 113.27 114.32 363,847 -3.53(-2.99%)
Feb 02, 2018 119.81 119.89 117.82 117.85 293,530 -1.88(-1.57%)
Feb 01, 2018 119.24 120.11 119.23 119.73 196,663 +0.76(+0.64%)
Jan 31, 2018 119.42 119.48 118.30 118.97 260,355 -1.47(-1.22%)
Jan 30, 2018 120.74 120.97 120.70 120.43 251,789 +0.08(+0.06%)
Jan 29, 2018 120.72 121.16 120.30 120.36 288,963 -0.03(-0.02%)
Jan 26, 2018 120.20 120.54 119.81 120.38 370,161 +1.19(+1.00%)
Jan 25, 2018 120.28 120.28 118.79 119.19 314,086 -0.73(-0.61%)
Jan 24, 2018 120.34 120.46 119.47 119.92 274,568 -0.22(-0.18%)
Jan 23, 2018 120.44 120.44 119.85 120.14 191,090 -0.10(-0.09%)
Jan 22, 2018 119.87 120.24 119.62 120.24 289,609 -0.39(-0.32%)
Jan 19, 2018 120.67 121.03 120.21 120.63 197,817 +1.05(+0.88%)
Jan 18, 2018 120.13 120.17 119.39 119.58 200,997 -1.80(-1.49%)
Jan 17, 2018 121.30 121.61 120.46 121.38 457,576 +2.37(+1.99%)
Jan 16, 2018 120.07 120.33 118.68 119.01 298,973 +0.66(+0.56%)
Jan 12, 2018 118.35 118.35 118.35 0 +0.25(+0.21%)
Jan 11, 2018 117.91 118.10 116.99 118.10 209,052 +0.44(+0.37%)
Jan 10, 2018 117.94 118.42 117.39 117.66 451,562 +2.31(+2.00%)
Jan 09, 2018 115.43 115.44 114.83 115.34 171,678 -0.91(-0.78%)
Jan 08, 2018 115.57 116.27 115.26 116.25 152,175 +0.78(+0.68%)
Jan 05, 2018 114.82 115.47 114.79 115.47 156,865 +1.47(+1.29%)
Jan 04, 2018 113.27 114.00 113.26 114.00 185,255 +1.75(+1.56%)
Jan 03, 2018 111.00 112.34 110.89 112.25 188,096 +1.52(+1.37%)
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.