Toyota Motor Corp Ltd Ord ADR (NY: TM )

158.66 +2.77 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 124.51 124.99 124.18 124.35 167,200 -0.26(-0.21%)
Sep 27, 2018 124.80 125.35 124.38 124.61 151,173 -0.53(-0.42%)
Sep 26, 2018 124.95 125.30 124.31 125.14 271,073 +0.26(+0.21%)
Sep 25, 2018 125.32 125.61 124.77 124.88 169,888 +0.88(+0.71%)
Sep 24, 2018 124.34 124.66 123.72 124.00 117,922 -0.72(-0.58%)
Sep 21, 2018 124.65 124.95 124.31 124.72 113,900 -0.23(-0.18%)
Sep 20, 2018 125.42 125.89 124.69 124.95 136,019 -0.37(-0.30%)
Sep 19, 2018 124.98 125.65 124.98 125.32 130,939 +0.29(+0.23%)
Sep 18, 2018 124.38 125.30 124.27 125.03 266,924 +2.55(+2.08%)
Sep 17, 2018 122.67 123.02 122.41 122.48 147,347 +0.20(+0.16%)
Sep 14, 2018 122.71 122.83 122.06 122.28 131,500 +0.32(+0.26%)
Sep 13, 2018 121.75 122.41 121.60 121.96 149,928 +2.05(+1.71%)
Sep 12, 2018 119.80 120.32 119.64 119.91 110,475 -0.01(-0.01%)
Sep 11, 2018 120.07 120.09 119.52 119.92 172,229 +0.74(+0.62%)
Sep 10, 2018 119.55 119.66 119.15 119.18 104,621 -0.12(-0.10%)
Sep 07, 2018 119.56 119.77 119.02 119.30 190,600 -0.89(-0.74%)
Sep 06, 2018 120.50 120.50 119.32 120.19 136,563 -0.28(-0.23%)
Sep 05, 2018 120.51 121.26 120.31 120.47 290,806 -1.54(-1.26%)
Sep 04, 2018 122.17 122.42 121.65 122.01 244,584 -2.07(-1.67%)
Aug 31, 2018 124.08 124.08 124.08 0 -1.18(-0.94%)
Aug 30, 2018 125.66 126.09 124.83 125.26 165,252 -2.22(-1.74%)
Aug 29, 2018 126.85 127.77 126.74 127.48 249,050 +1.41(+1.12%)
Aug 28, 2018 126.74 127.09 126.01 126.07 169,185 -0.40(-0.32%)
Aug 27, 2018 125.61 127.01 125.22 126.47 370,556 +3.63(+2.96%)
Aug 24, 2018 123.02 123.13 122.47 122.84 93,100 +0.58(+0.47%)
Aug 23, 2018 123.24 123.24 122.06 122.26 184,348 -1.48(-1.20%)
Aug 22, 2018 124.52 124.76 123.58 123.74 262,899 +1.17(+0.95%)
Aug 21, 2018 122.95 122.95 122.50 122.57 182,808 -0.70(-0.57%)
Aug 20, 2018 122.76 123.56 122.76 123.27 126,365 -0.01(-0.01%)
Aug 17, 2018 122.63 123.55 122.44 123.28 135,200 +0.52(+0.42%)
Aug 16, 2018 122.00 123.12 121.92 122.76 132,916 +0.91(+0.75%)
Aug 15, 2018 122.56 122.56 121.42 121.85 191,464 -1.60(-1.30%)
Aug 14, 2018 123.92 123.92 123.25 123.45 131,021 -0.05(-0.04%)
Aug 13, 2018 124.06 124.32 123.48 123.50 229,251 -0.73(-0.59%)
Aug 10, 2018 125.05 125.05 124.13 124.23 233,000 -1.22(-0.97%)
Aug 09, 2018 126.50 126.50 125.42 125.45 191,135 -1.64(-1.29%)
Aug 08, 2018 127.75 127.75 127.05 127.09 208,425 -1.43(-1.11%)
Aug 07, 2018 128.76 129.14 128.47 128.52 270,874 +0.07(+0.05%)
Aug 06, 2018 128.46 128.69 128.07 128.45 198,161 -2.85(-2.17%)
Aug 03, 2018 130.40 131.64 129.77 131.30 157,600 +0.25(+0.19%)
Aug 02, 2018 130.55 131.10 129.94 131.05 119,322 -0.58(-0.44%)
Aug 01, 2018 132.50 133.18 131.20 131.63 131,807 -0.21(-0.16%)
Jul 31, 2018 131.98 132.29 131.66 131.84 198,733 -3.14(-2.33%)
Jul 30, 2018 134.83 135.57 134.80 134.98 149,875 +0.52(+0.39%)
Jul 27, 2018 134.39 134.76 133.96 134.46 171,000 +1.13(+0.85%)
Jul 26, 2018 133.19 133.59 132.99 133.33 135,709 +1.12(+0.85%)
Jul 25, 2018 131.58 132.35 129.81 132.21 271,312 -0.37(-0.28%)
Jul 24, 2018 132.77 133.18 132.21 132.58 118,232 +0.85(+0.65%)
Jul 23, 2018 131.44 131.82 131.25 131.73 127,234 -0.07(-0.05%)
Jul 20, 2018 132.10 132.27 131.73 131.80 130,225 +0.03(+0.02%)
Jul 19, 2018 131.72 132.02 131.46 131.77 107,760 -0.32(-0.24%)
Jul 18, 2018 132.61 132.95 131.97 132.09 182,259 +0.64(+0.49%)
Jul 17, 2018 130.79 131.93 130.70 131.45 135,617 +1.94(+1.50%)
Jul 16, 2018 129.71 129.71 129.40 129.51 100,569 +0.00(+0.00%)
Jul 13, 2018 129.12 129.67 129.08 129.51 75,667 +0.33(+0.26%)
Jul 12, 2018 129.06 129.35 128.82 129.18 79,706 +1.12(+0.87%)
Jul 11, 2018 128.68 128.74 127.78 128.06 75,290 -1.21(-0.94%)
Jul 10, 2018 129.18 129.44 129.01 129.27 120,131 -1.43(-1.09%)
Jul 09, 2018 130.23 130.81 130.23 130.70 69,534 +1.14(+0.88%)
Jul 06, 2018 129.43 129.94 129.09 129.56 84,301 +0.49(+0.38%)
Jul 05, 2018 128.38 129.30 128.38 129.07 120,832 +1.67(+1.31%)
Jul 03, 2018 127.40 127.40 127.40 0 -0.53(-0.41%)
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.