Toyota Motor Corp Ltd Ord ADR (NY: TM )

179.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 178.44 180.24 178.29 179.87 143,557 +1.43(+0.80%)
Jul 27, 2021 179.06 179.06 177.71 178.44 152,679 -1.06(-0.59%)
Jul 26, 2021 179.23 179.78 178.84 179.50 155,666 -0.35(-0.19%)
Jul 23, 2021 179.14 180.44 178.66 179.85 195,868 +1.86(+1.05%)
Jul 22, 2021 179.99 180.19 177.94 177.99 321,205 -1.69(-0.94%)
Jul 21, 2021 178.18 179.93 178.18 179.68 183,208 +1.56(+0.88%)
Jul 20, 2021 176.14 178.37 175.79 178.12 151,991 +1.82(+1.03%)
Jul 19, 2021 175.92 176.99 174.03 176.30 261,143 -1.83(-1.03%)
Jul 16, 2021 179.28 179.28 177.46 178.13 195,761 -0.80(-0.45%)
Jul 15, 2021 178.71 179.33 178.26 178.93 177,825 -1.07(-0.59%)
Jul 14, 2021 180.37 180.99 179.56 180.00 230,666 +0.82(+0.46%)
Jul 13, 2021 178.99 179.46 178.34 179.18 281,941 +0.28(+0.16%)
Jul 12, 2021 177.79 179.41 177.04 178.90 176,028 +1.11(+0.62%)
Jul 09, 2021 177.66 178.73 177.65 177.79 320,747 +3.56(+2.04%)
Jul 08, 2021 173.29 174.63 173.05 174.23 189,458 -1.42(-0.81%)
Jul 07, 2021 175.77 175.87 174.57 175.65 128,254 +0.72(+0.41%)
Jul 06, 2021 176.07 176.47 173.40 174.93 288,134 -1.10(-0.62%)
Jul 02, 2021 176.39 176.84 175.84 176.03 210,326 +0.55(+0.31%)
Jul 01, 2021 174.71 175.58 174.35 175.48 181,606 +0.64(+0.37%)
Jun 30, 2021 175.48 176.25 174.62 174.84 313,185 -1.89(-1.07%)
Jun 29, 2021 176.40 177.37 176.40 176.73 166,960 -0.34(-0.19%)
Jun 28, 2021 177.65 177.80 176.76 177.07 209,134 -1.03(-0.58%)
Jun 25, 2021 177.99 178.80 177.79 178.10 156,089 +0.43(+0.24%)
Jun 24, 2021 178.38 178.38 177.55 177.67 164,772 -0.04(-0.02%)
Jun 23, 2021 176.37 178.25 176.14 177.71 611,551 -1.68(-0.94%)
Jun 22, 2021 180.06 180.06 178.83 179.39 237,921 +0.51(+0.29%)
Jun 21, 2021 177.00 179.41 176.50 178.88 284,416 +1.85(+1.05%)
Jun 18, 2021 177.84 178.38 176.31 177.03 735,008 -8.17(-4.41%)
Jun 17, 2021 185.00 185.38 184.00 185.20 277,364 +1.36(+0.74%)
Jun 16, 2021 183.93 184.88 183.10 183.84 326,164 +1.39(+0.76%)
Jun 15, 2021 182.50 182.78 181.68 182.45 180,933 +1.86(+1.03%)
Jun 14, 2021 181.00 181.00 179.48 180.59 189,917 -0.88(-0.48%)
Jun 11, 2021 180.74 181.47 180.51 181.47 164,567 +1.29(+0.72%)
Jun 10, 2021 180.59 180.76 179.82 180.18 194,494 -0.36(-0.20%)
Jun 09, 2021 180.03 180.80 179.87 180.54 207,462 +0.93(+0.52%)
Jun 08, 2021 180.91 181.00 179.39 179.61 307,131 -1.19(-0.66%)
Jun 07, 2021 182.03 182.25 180.11 180.80 384,390 -1.61(-0.88%)
Jun 04, 2021 181.68 182.66 181.01 182.41 386,890 +2.74(+1.53%)
Jun 03, 2021 177.30 180.12 177.03 179.67 478,353 +3.04(+1.72%)
Jun 02, 2021 175.75 176.84 175.49 176.63 630,388 +4.29(+2.49%)
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.