Toyota Motor Corp Ltd Ord ADR (NY: TM )

182.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 120.20 122.16 119.55 119.95 356,625 -5.27(-4.21%)
Mar 30, 2020 124.42 125.29 123.00 125.22 274,374 -2.02(-1.59%)
Mar 27, 2020 125.10 129.25 125.01 127.24 329,600 +0.90(+0.71%)
Mar 26, 2020 122.02 126.56 122.02 126.34 377,343 +5.05(+4.16%)
Mar 25, 2020 121.64 123.20 118.46 121.29 486,892 +4.94(+4.25%)
Mar 24, 2020 114.03 116.97 112.52 116.35 407,425 +5.25(+4.73%)
Mar 23, 2020 113.72 114.41 108.61 111.10 487,887 -5.36(-4.60%)
Mar 20, 2020 120.00 121.85 116.46 116.46 317,000 -1.77(-1.50%)
Mar 19, 2020 118.12 120.41 116.96 118.23 480,971 +2.16(+1.86%)
Mar 18, 2020 115.87 119.28 112.04 116.07 580,103 -2.82(-2.37%)
Mar 17, 2020 115.61 119.71 113.70 118.89 743,295 +10.39(+9.58%)
Mar 16, 2020 110.00 112.51 108.01 108.50 409,442 -7.73(-6.65%)
Mar 13, 2020 117.18 117.27 111.59 116.23 448,700 +4.03(+3.59%)
Mar 12, 2020 118.78 118.78 111.48 112.20 536,316 -10.59(-8.62%)
Mar 11, 2020 125.16 126.23 122.61 122.79 565,514 -4.20(-3.31%)
Mar 10, 2020 126.29 127.00 123.24 126.99 462,062 +4.20(+3.42%)
Mar 09, 2020 122.60 125.69 122.24 122.79 435,180 -4.32(-3.40%)
Mar 06, 2020 127.42 127.88 126.20 127.11 292,200 -2.09(-1.62%)
Mar 05, 2020 129.50 129.83 128.80 129.20 401,852 -2.65(-2.01%)
Mar 04, 2020 129.50 131.99 129.00 131.85 244,625 +0.90(+0.69%)
Mar 03, 2020 132.45 133.99 130.02 130.95 288,993 -1.76(-1.33%)
Mar 02, 2020 131.00 132.98 130.14 132.71 264,216 +1.96(+1.50%)
Feb 28, 2020 129.16 130.80 128.00 130.75 367,900 -0.65(-0.49%)
Feb 27, 2020 133.16 133.73 131.23 131.40 304,707 -3.73(-2.76%)
Feb 26, 2020 135.20 136.28 134.62 135.13 316,766 +1.10(+0.82%)
Feb 25, 2020 136.04 136.26 133.30 134.03 317,658 -0.46(-0.34%)
Feb 24, 2020 135.12 135.31 134.01 134.49 398,757 -4.55(-3.27%)
Feb 21, 2020 139.30 139.81 138.64 139.04 150,500 -0.07(-0.05%)
Feb 20, 2020 138.63 139.41 138.24 139.11 241,033 +1.27(+0.92%)
Feb 19, 2020 137.63 138.68 137.52 137.84 315,217 -1.54(-1.10%)
Feb 18, 2020 139.05 140.00 138.58 139.38 275,824 -0.77(-0.55%)
Feb 14, 2020 140.60 140.99 139.76 140.15 139,100 -0.95(-0.67%)
Feb 13, 2020 141.00 141.46 140.78 141.10 135,877 -1.33(-0.93%)
Feb 12, 2020 142.00 142.66 141.95 142.43 99,055 +0.32(+0.23%)
Feb 11, 2020 141.99 142.34 141.70 142.11 151,169 +0.83(+0.59%)
Feb 10, 2020 140.93 141.90 140.71 141.28 135,834 -1.06(-0.74%)
Feb 07, 2020 142.99 143.16 142.26 142.34 98,000 -1.51(-1.05%)
Feb 06, 2020 144.04 144.39 143.06 143.85 204,572 +2.13(+1.50%)
Feb 05, 2020 142.20 142.20 141.46 141.72 104,115 +0.77(+0.55%)
Feb 04, 2020 140.74 141.63 140.53 140.95 208,091 +2.03(+1.46%)
Feb 03, 2020 138.68 139.88 138.55 138.92 160,580 +0.08(+0.06%)
Jan 31, 2020 140.05 140.60 138.51 138.84 281,500 -2.24(-1.59%)
Jan 30, 2020 140.50 141.19 139.73 141.08 111,447 -0.47(-0.33%)
Jan 29, 2020 142.58 142.58 141.55 141.55 116,867 -1.03(-0.72%)
Jan 28, 2020 141.67 142.59 141.67 142.58 234,545 +1.52(+1.08%)
Jan 27, 2020 141.44 141.54 140.68 141.06 186,798 -1.70(-1.19%)
Jan 24, 2020 143.49 143.76 142.24 142.76 204,900 -0.30(-0.21%)
Jan 23, 2020 142.45 143.10 142.10 143.06 169,429 +1.50(+1.06%)
Jan 22, 2020 141.93 142.23 141.22 141.56 170,791 -0.82(-0.58%)
Jan 21, 2020 141.75 142.96 141.40 142.38 166,190 +2.34(+1.67%)
Jan 17, 2020 139.68 140.06 139.47 140.04 91,000 -0.06(-0.04%)
Jan 16, 2020 139.44 140.10 139.37 140.10 103,996 +0.74(+0.53%)
Jan 15, 2020 139.61 139.82 139.28 139.36 138,242 -1.01(-0.72%)
Jan 14, 2020 140.42 140.71 140.02 140.37 109,402 -0.19(-0.14%)
Jan 13, 2020 140.16 140.65 139.72 140.56 114,138 +0.83(+0.59%)
Jan 10, 2020 140.00 140.16 139.47 139.73 171,900 -0.78(-0.56%)
Jan 09, 2020 141.16 141.16 140.11 140.51 116,168 -0.65(-0.46%)
Jan 08, 2020 140.91 141.58 140.60 141.16 117,713 -0.35(-0.25%)
Jan 07, 2020 142.13 142.43 141.36 141.51 123,541 +0.74(+0.53%)
Jan 06, 2020 139.46 140.89 139.46 140.77 150,202 +0.02(+0.01%)
Jan 03, 2020 141.23 141.42 140.30 140.75 174,800 -1.49(-1.05%)
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.