Toyota Motor Corp Ltd Ord ADR (NY: TM )

176.27 USD +0.76 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 130.37 130.37 130.37 0 +1.00(+0.77%)
Mar 28, 2018 128.21 129.74 128.14 129.37 348,488 +1.33(+1.04%)
Mar 27, 2018 129.48 130.11 127.55 128.04 347,651 +0.73(+0.57%)
Mar 26, 2018 126.27 127.49 125.25 127.31 158,696 +2.81(+2.26%)
Mar 23, 2018 126.45 126.72 124.46 124.50 223,184 -2.52(-1.98%)
Mar 22, 2018 128.31 128.65 126.95 127.02 177,353 -2.26(-1.75%)
Mar 21, 2018 129.29 130.20 128.87 129.28 110,546 +0.03(+0.02%)
Mar 20, 2018 128.55 129.39 128.52 129.25 69,080 +1.41(+1.10%)
Mar 19, 2018 129.16 129.35 127.25 127.84 179,586 -2.07(-1.59%)
Mar 16, 2018 130.08 130.41 129.90 129.91 91,370 -0.48(-0.37%)
Mar 15, 2018 130.56 131.00 129.93 130.39 102,429 +0.39(+0.30%)
Mar 14, 2018 131.21 131.21 129.87 130.00 116,115 +0.00(+0.00%)
Mar 13, 2018 130.66 131.17 129.66 130.00 174,175 -0.34(-0.26%)
Mar 12, 2018 130.04 131.00 130.04 130.34 143,990 +0.64(+0.49%)
Mar 09, 2018 128.62 130.13 127.86 129.70 473,064 +0.14(+0.11%)
Mar 08, 2018 129.20 129.81 128.73 129.56 233,775 -0.26(-0.20%)
Mar 07, 2018 130.00 128.41 129.82 284,160 -1.52(-1.16%)
Mar 06, 2018 131.68 131.84 130.74 131.34 194,982 +0.36(+0.27%)
Mar 05, 2018 129.30 131.42 128.96 130.98 161,486 +0.39(+0.30%)
Mar 02, 2018 129.17 130.73 128.60 130.59 214,253 +0.20(+0.15%)
Mar 01, 2018 133.48 133.56 129.50 130.39 444,166 -4.21(-3.13%)
Feb 28, 2018 136.17 136.22 134.57 134.60 133,307 -1.43(-1.05%)
Feb 27, 2018 137.73 137.95 136.02 136.03 150,789 -2.40(-1.73%)
Feb 26, 2018 137.37 138.56 137.06 138.43 125,592 +1.40(+1.02%)
Feb 23, 2018 136.07 137.08 135.73 137.03 101,926 +1.80(+1.33%)
Feb 22, 2018 135.23 148,058 +0.43(+0.32%)
Feb 21, 2018 135.82 136.51 134.80 134.80 144,280 -1.05(-0.77%)
Feb 20, 2018 135.70 136.40 135.40 135.85 128,840 -0.35(-0.26%)
Feb 16, 2018 136.20 136.20 136.20 0 +0.92(+0.68%)
Feb 15, 2018 135.00 135.25 134.45 135.28 218,497 -0.19(-0.14%)
Feb 14, 2018 132.74 135.58 132.16 135.47 262,617 +0.43(+0.32%)
Feb 13, 2018 134.10 135.29 133.80 135.04 300,092 -3.72(-2.68%)
Feb 12, 2018 137.76 139.14 136.79 138.76 253,104 +2.19(+1.60%)
Feb 09, 2018 137.16 137.64 133.03 136.57 433,050 +2.14(+1.59%)
Feb 08, 2018 138.20 138.29 134.44 134.43 387,676 -2.45(-1.79%)
Feb 07, 2018 137.34 138.78 136.85 136.88 217,796 -1.88(-1.35%)
Feb 06, 2018 134.35 139.48 133.25 138.76 513,279 +6.23(+4.70%)
Feb 05, 2018 135.50 135.97 131.31 132.53 313,848 -4.09(-2.99%)
Feb 02, 2018 138.90 138.99 136.59 136.62 253,194 -2.18(-1.57%)
Feb 01, 2018 138.24 139.25 138.22 138.80 169,638 +0.88(+0.64%)
Jan 31, 2018 138.45 138.52 137.15 137.92 224,578 -1.70(-1.22%)
Jan 30, 2018 139.98 140.24 139.93 139.62 217,189 +0.09(+0.06%)
Jan 29, 2018 139.95 140.46 139.46 139.53 249,255 -0.03(-0.02%)
Jan 26, 2018 139.35 139.74 138.90 139.56 319,295 +1.38(+1.00%)
Jan 25, 2018 139.44 139.44 137.71 138.18 270,925 -0.85(-0.61%)
Jan 24, 2018 139.51 139.65 138.50 139.03 236,838 -0.25(-0.18%)
Jan 23, 2018 139.63 139.63 138.95 139.28 164,831 -0.12(-0.09%)
Jan 22, 2018 138.97 139.40 138.68 139.40 249,812 -0.45(-0.32%)
Jan 19, 2018 139.89 140.31 139.36 139.85 170,634 +1.22(+0.88%)
Jan 18, 2018 139.27 139.31 138.41 138.63 173,377 -2.09(-1.49%)
Jan 17, 2018 140.62 140.99 139.65 140.72 394,697 +2.75(+1.99%)
Jan 16, 2018 139.20 139.50 137.59 137.97 257,889 +0.77(+0.56%)
Jan 12, 2018 137.20 137.20 137.20 0 +0.29(+0.21%)
Jan 11, 2018 136.69 136.91 135.63 136.91 180,325 +0.51(+0.37%)
Jan 10, 2018 136.73 137.29 136.09 136.40 389,510 +2.68(+2.00%)
Jan 09, 2018 133.82 133.83 133.12 133.72 148,087 -1.05(-0.78%)
Jan 08, 2018 133.98 134.79 133.62 134.77 131,264 +0.91(+0.68%)
Jan 05, 2018 133.11 133.87 133.08 133.86 135,309 +1.70(+1.29%)
Jan 04, 2018 131.31 132.16 131.30 132.16 159,798 +2.03(+1.56%)
Jan 03, 2018 128.68 130.24 128.56 130.13 162,249 +1.76(+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.