Toyota Motor Corp Ltd Ord ADR (NY: TM )

147.16 +1.69 (+1.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 118.65 120.16 117.58 120.11 400,487 -0.60(-0.49%)
Feb 27, 2020 122.33 122.85 120.55 120.71 331,696 -3.43(-2.76%)
Feb 26, 2020 124.20 125.19 123.67 124.14 344,824 +1.01(+0.82%)
Feb 25, 2020 124.97 125.17 122.45 123.12 345,795 -0.42(-0.34%)
Feb 24, 2020 124.12 124.30 123.11 123.55 434,077 -4.18(-3.27%)
Feb 21, 2020 127.97 128.43 127.36 127.73 163,830 -0.06(-0.05%)
Feb 20, 2020 127.35 128.07 126.99 127.79 262,382 +1.17(+0.92%)
Feb 19, 2020 126.43 127.40 126.33 126.62 343,137 -1.41(-1.11%)
Feb 18, 2020 127.74 128.61 127.30 128.04 300,255 -0.71(-0.55%)
Feb 14, 2020 129.16 129.52 128.38 128.75 151,420 -0.87(-0.67%)
Feb 13, 2020 129.53 129.95 129.32 129.62 147,912 -1.22(-0.93%)
Feb 12, 2020 130.45 131.05 130.40 130.84 107,828 +0.29(+0.23%)
Feb 11, 2020 130.44 130.76 130.17 130.55 164,559 +0.76(+0.59%)
Feb 10, 2020 129.46 130.35 129.26 129.78 147,865 -0.97(-0.74%)
Feb 07, 2020 131.35 131.51 130.68 130.76 106,680 -1.39(-1.05%)
Feb 06, 2020 132.32 132.64 131.42 132.15 222,692 +1.96(+1.50%)
Feb 05, 2020 130.63 130.63 129.95 130.19 113,337 +0.71(+0.55%)
Feb 04, 2020 129.29 130.11 129.09 129.48 226,522 +1.86(+1.46%)
Feb 03, 2020 127.40 128.49 127.28 127.62 174,803 +0.07(+0.06%)
Jan 31, 2020 128.65 129.16 127.24 127.54 306,434 -2.06(-1.59%)
Jan 30, 2020 129.07 129.70 128.36 129.60 121,318 -0.43(-0.33%)
Jan 29, 2020 130.98 130.98 130.03 130.03 127,218 -0.95(-0.72%)
Jan 28, 2020 130.14 130.99 130.14 130.98 255,320 +1.40(+1.08%)
Jan 27, 2020 129.93 130.02 129.23 129.58 203,343 -1.56(-1.19%)
Jan 24, 2020 131.81 132.06 130.67 131.14 223,049 -0.28(-0.21%)
Jan 23, 2020 130.86 131.46 130.54 131.42 184,436 +1.38(+1.06%)
Jan 22, 2020 130.38 130.66 129.73 130.04 185,919 -0.75(-0.58%)
Jan 21, 2020 130.22 131.33 129.89 130.79 180,910 +2.15(+1.67%)
Jan 17, 2020 128.31 128.66 128.12 128.65 99,060 -0.05(-0.04%)
Jan 16, 2020 128.09 128.70 128.03 128.70 113,207 +0.68(+0.53%)
Jan 15, 2020 128.25 128.44 127.95 128.02 150,486 -0.93(-0.72%)
Jan 14, 2020 128.99 129.26 128.63 128.95 119,092 -0.17(-0.14%)
Jan 13, 2020 128.75 129.21 128.35 129.12 124,247 +0.76(+0.59%)
Jan 10, 2020 128.61 128.75 128.12 128.36 187,126 -0.72(-0.56%)
Jan 09, 2020 129.67 129.67 128.71 129.08 126,457 -0.60(-0.46%)
Jan 08, 2020 129.44 130.06 129.16 129.67 128,139 -0.32(-0.25%)
Jan 07, 2020 130.56 130.84 129.86 130.00 134,483 +0.68(+0.53%)
Jan 06, 2020 128.11 129.43 128.11 129.32 163,506 +0.02(+0.01%)
Jan 03, 2020 129.74 129.91 128.88 129.30 190,283 -1.37(-1.05%)
Jan 02, 2020 130.45 130.77 130.01 130.67 128,552 +1.56(+1.21%)
Dec 31, 2019 129.14 129.28 128.73 129.10 97,645 -0.06(-0.05%)
Dec 30, 2019 129.95 129.95 129.01 129.17 99,940 -0.61(-0.47%)
Dec 27, 2019 130.45 130.45 129.75 129.78 144,671 -0.23(-0.18%)
Dec 26, 2019 129.86 130.01 129.38 130.01 80,179 +0.18(+0.13%)
Dec 24, 2019 129.99 130.15 129.70 129.84 72,608 -0.57(-0.44%)
Dec 23, 2019 130.56 130.56 130.17 130.41 93,507 -0.01(-0.01%)
Dec 20, 2019 129.12 130.68 129.12 130.42 140,752 -0.73(-0.55%)
Dec 19, 2019 131.35 131.36 130.87 131.14 100,888 +0.34(+0.26%)
Dec 18, 2019 130.83 130.94 130.57 130.80 75,850 -0.35(-0.27%)
Dec 17, 2019 130.79 131.24 130.71 131.15 76,812 +0.22(+0.17%)
Dec 16, 2019 130.62 131.04 130.61 130.93 82,663 +0.39(+0.30%)
Dec 13, 2019 131.01 131.25 130.24 130.54 96,992 +0.46(+0.35%)
Dec 12, 2019 129.39 130.26 128.82 130.08 163,312 -0.02(-0.01%)
Dec 11, 2019 129.83 130.29 129.51 130.10 151,769 +0.41(+0.31%)
Dec 10, 2019 129.80 130.13 129.53 129.69 160,002 -0.65(-0.50%)
Dec 09, 2019 131.48 131.48 130.32 130.34 108,109 -0.81(-0.62%)
Dec 06, 2019 130.77 131.23 130.75 131.15 102,108 -0.06(-0.04%)
Dec 05, 2019 131.46 131.49 130.98 131.21 99,634 -0.50(-0.38%)
Dec 04, 2019 132.30 132.30 131.12 131.71 190,938 +2.43(+1.88%)
Dec 03, 2019 129.08 129.33 128.56 129.28 118,967 +0.42(+0.33%)
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.