Toyota Motor Corp Ltd Ord ADR (NY: TM )

147.69 +2.29 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 112.48 112.79 112.26 112.39 92,335 +0.29(+0.26%)
Jun 27, 2019 112.33 112.86 111.92 112.10 61,799 +0.34(+0.31%)
Jun 26, 2019 112.33 112.44 111.63 111.76 106,098 -0.58(-0.52%)
Jun 25, 2019 113.11 113.11 111.90 112.34 120,596 -0.78(-0.69%)
Jun 24, 2019 113.36 113.49 113.05 113.12 173,154 -0.04(-0.03%)
Jun 21, 2019 113.25 113.51 113.06 113.16 97,961 -0.88(-0.77%)
Jun 20, 2019 114.14 114.21 113.55 114.03 91,651 +0.53(+0.47%)
Jun 19, 2019 113.49 113.56 113.06 113.50 83,134 -0.14(-0.13%)
Jun 18, 2019 113.14 113.75 113.04 113.64 133,146 +1.09(+0.97%)
Jun 17, 2019 112.67 112.83 112.23 112.56 94,055 -0.20(-0.18%)
Jun 14, 2019 112.81 112.99 112.64 112.76 170,108 -0.36(-0.32%)
Jun 13, 2019 112.81 113.12 112.58 113.12 132,177 -0.81(-0.71%)
Jun 12, 2019 113.40 114.22 113.40 113.93 257,176 +0.62(+0.55%)
Jun 11, 2019 112.86 113.54 112.75 113.30 169,362 +1.36(+1.21%)
Jun 10, 2019 111.91 112.34 111.82 111.94 130,944 +1.00(+0.90%)
Jun 07, 2019 110.55 111.37 110.48 110.94 132,711 +0.99(+0.90%)
Jun 06, 2019 109.73 110.09 109.56 109.96 128,578 +0.98(+0.90%)
Jun 05, 2019 109.23 109.68 108.81 108.98 150,175 +0.62(+0.57%)
Jun 04, 2019 107.63 108.57 107.43 108.36 252,038 +1.28(+1.19%)
Jun 03, 2019 106.58 107.21 106.46 107.08 112,482 +0.50(+0.47%)
May 31, 2019 106.51 106.71 106.15 106.58 200,004 -1.97(-1.81%)
May 30, 2019 108.58 108.70 108.22 108.55 138,909 +0.18(+0.17%)
May 29, 2019 108.67 108.67 107.78 108.37 138,101 +0.14(+0.13%)
May 28, 2019 108.66 109.38 108.22 108.23 160,265 +0.77(+0.72%)
May 24, 2019 107.73 107.76 107.00 107.46 132,932 +0.98(+0.92%)
May 23, 2019 106.40 106.84 106.10 106.48 128,526 +0.14(+0.13%)
May 22, 2019 106.77 106.95 106.30 106.35 118,713 -0.84(-0.79%)
May 21, 2019 106.83 107.32 106.47 107.19 137,119 +0.13(+0.12%)
May 20, 2019 107.07 107.68 106.86 107.06 172,403 -0.26(-0.25%)
May 17, 2019 107.31 107.95 107.14 107.33 368,459 -1.36(-1.25%)
May 16, 2019 108.01 109.04 107.87 108.69 177,507 -0.67(-0.61%)
May 15, 2019 107.73 109.58 107.38 109.36 302,571 +1.42(+1.32%)
May 14, 2019 107.75 108.54 107.63 107.93 150,966 +0.73(+0.68%)
May 13, 2019 106.96 107.90 106.77 107.20 230,120 -0.92(-0.85%)
May 10, 2019 107.80 108.36 106.72 108.12 157,753 -0.05(-0.04%)
May 09, 2019 107.94 108.20 106.74 108.16 301,496 -2.21(-2.00%)
May 08, 2019 111.09 111.18 110.33 110.37 155,441 -0.67(-0.60%)
May 07, 2019 111.50 111.81 110.50 111.04 174,887 -0.44(-0.39%)
May 06, 2019 110.25 111.52 109.98 111.48 151,565 -0.61(-0.54%)
May 03, 2019 111.14 112.19 111.14 112.09 123,886 +0.96(+0.86%)
May 02, 2019 111.42 111.64 110.90 111.12 92,691 -0.30(-0.27%)
May 01, 2019 112.36 112.36 111.31 111.42 104,195 -0.62(-0.55%)
Apr 30, 2019 112.59 112.59 111.91 112.04 171,498 -0.19(-0.17%)
Apr 29, 2019 112.20 112.40 112.06 112.23 107,840 +0.17(+0.15%)
Apr 26, 2019 112.21 112.25 111.91 112.06 139,440 +0.39(+0.35%)
Apr 25, 2019 111.96 111.96 111.33 111.67 96,966 +0.28(+0.25%)
Apr 24, 2019 111.27 111.70 111.18 111.39 187,424 -1.87(-1.65%)
Apr 23, 2019 113.20 113.29 112.84 113.25 129,334 +0.71(+0.63%)
Apr 22, 2019 113.14 113.14 112.39 112.55 177,088 -0.91(-0.80%)
Apr 18, 2019 113.30 113.69 113.26 113.45 209,381 +0.98(+0.87%)
Apr 17, 2019 112.26 112.98 112.22 112.48 200,552 +2.11(+1.91%)
Apr 16, 2019 110.55 110.79 110.15 110.36 125,902 -0.20(-0.18%)
Apr 15, 2019 110.73 110.99 110.24 110.56 152,843 -0.39(-0.35%)
Apr 12, 2019 110.44 111.31 110.44 110.95 129,181 +1.23(+1.12%)
Apr 11, 2019 110.31 110.44 109.68 109.72 106,814 -1.03(-0.93%)
Apr 10, 2019 110.99 111.00 110.63 110.75 72,177 +0.11(+0.10%)
Apr 09, 2019 110.94 111.31 110.55 110.64 114,821 -0.16(-0.15%)
Apr 08, 2019 110.35 111.03 110.35 110.81 93,292 -0.27(-0.24%)
Apr 05, 2019 110.59 111.25 110.48 111.08 145,618 +0.42(+0.38%)
Apr 04, 2019 110.32 110.94 110.27 110.66 171,644 +0.92(+0.83%)
Apr 03, 2019 109.64 110.22 109.53 109.75 130,044 +0.38(+0.35%)
Apr 02, 2019 109.23 109.45 108.88 109.37 97,468 +0.70(+0.64%)
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.