Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.34 +1.06 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 127.41 127.56 127.00 127.28 181,265 -0.43(-0.34%)
Oct 30, 2019 126.24 127.77 126.24 127.71 148,661 +0.31(+0.24%)
Oct 29, 2019 126.95 127.45 126.95 127.40 163,001 +0.31(+0.25%)
Oct 28, 2019 126.72 127.10 126.46 127.08 127,794 +0.05(+0.04%)
Oct 25, 2019 126.97 127.17 126.51 127.03 160,891 +0.12(+0.09%)
Oct 24, 2019 126.68 126.93 126.47 126.91 149,714 +0.76(+0.60%)
Oct 23, 2019 125.62 126.15 125.49 126.15 122,689 +0.89(+0.71%)
Oct 22, 2019 125.48 125.84 125.21 125.25 87,948 +0.03(+0.02%)
Oct 21, 2019 125.32 125.58 125.13 125.23 104,170 +0.50(+0.40%)
Oct 18, 2019 124.86 124.92 124.37 124.72 125,295 -0.17(-0.13%)
Oct 17, 2019 125.10 125.25 124.58 124.89 125,808 -0.74(-0.59%)
Oct 16, 2019 126.02 126.25 125.48 125.63 187,974 -0.10(-0.08%)
Oct 15, 2019 125.67 126.18 125.28 125.73 184,440 +1.65(+1.33%)
Oct 14, 2019 124.27 124.53 124.04 124.08 60,943 -0.35(-0.28%)
Oct 11, 2019 124.20 125.14 124.07 124.43 161,327 +2.57(+2.11%)
Oct 10, 2019 121.68 122.18 121.53 121.86 99,447 -0.33(-0.27%)
Oct 09, 2019 122.08 122.56 121.91 122.19 149,142 +1.45(+1.20%)
Oct 08, 2019 121.14 121.41 120.51 120.74 165,994 +0.26(+0.21%)
Oct 07, 2019 120.52 121.14 120.32 120.48 200,180 -0.62(-0.51%)
Oct 04, 2019 120.66 121.22 120.43 121.09 129,649 +0.57(+0.47%)
Oct 03, 2019 119.96 120.54 119.18 120.52 162,591 -0.25(-0.21%)
Oct 02, 2019 121.46 121.70 120.33 120.77 148,142 -1.67(-1.37%)
Oct 01, 2019 123.67 123.67 122.16 122.44 328,750 -1.10(-0.89%)
Sep 30, 2019 122.68 123.72 122.28 123.55 187,916 -1.64(-1.31%)
Sep 27, 2019 125.72 125.97 124.84 125.19 124,642 -0.19(-0.15%)
Sep 26, 2019 125.00 125.47 124.01 125.38 199,684 +1.54(+1.24%)
Sep 25, 2019 123.60 124.12 122.89 123.84 183,089 -0.72(-0.57%)
Sep 24, 2019 124.82 125.41 124.24 124.56 262,721 +0.94(+0.76%)
Sep 23, 2019 122.60 123.89 122.60 123.62 118,883 -0.17(-0.14%)
Sep 20, 2019 124.25 124.85 123.75 123.79 112,082 +0.01(+0.01%)
Sep 19, 2019 124.02 124.31 123.67 123.78 81,027 -0.45(-0.36%)
Sep 18, 2019 124.69 124.76 123.80 124.23 93,069 -0.70(-0.56%)
Sep 17, 2019 124.19 124.99 124.10 124.93 164,991 +1.70(+1.38%)
Sep 16, 2019 123.46 123.53 122.86 123.23 155,531 -0.65(-0.53%)
Sep 13, 2019 123.99 124.36 123.85 123.88 215,008 +0.79(+0.64%)
Sep 12, 2019 122.66 123.55 122.66 123.09 129,454 +0.22(+0.18%)
Sep 11, 2019 122.95 123.25 122.67 122.87 213,450 +1.75(+1.44%)
Sep 10, 2019 121.09 121.35 120.85 121.12 147,069 +0.72(+0.60%)
Sep 09, 2019 120.46 120.77 120.34 120.41 208,116 +0.71(+0.59%)
Sep 06, 2019 119.66 119.88 119.48 119.70 365,370 +0.80(+0.67%)
Sep 05, 2019 118.37 119.33 118.37 118.90 171,074 -0.84(-0.70%)
Sep 04, 2019 119.04 119.99 119.04 119.75 118,729 +0.48(+0.40%)
Sep 03, 2019 119.11 119.53 118.91 119.27 107,993 +0.85(+0.72%)
Aug 30, 2019 118.77 119.01 118.14 118.41 55,820 +0.12(+0.10%)
Aug 29, 2019 118.29 118.40 117.91 118.30 101,651 +0.19(+0.16%)
Aug 28, 2019 118.00 118.36 117.66 118.11 110,835 -0.15(-0.13%)
Aug 27, 2019 118.77 118.99 118.15 118.26 110,307 -0.29(-0.24%)
Aug 26, 2019 118.69 119.10 117.97 118.55 198,435 +2.67(+2.31%)
Aug 23, 2019 116.91 117.65 115.78 115.88 122,562 -1.65(-1.40%)
Aug 22, 2019 117.70 118.08 117.36 117.53 58,629 -0.21(-0.18%)
Aug 21, 2019 117.68 118.00 117.61 117.73 92,357 +0.77(+0.66%)
Aug 20, 2019 117.37 117.57 116.89 116.96 81,431 -0.55(-0.47%)
Aug 19, 2019 117.54 117.81 117.39 117.52 81,487 +0.77(+0.66%)
Aug 16, 2019 115.88 116.93 115.80 116.75 128,740 +1.30(+1.12%)
Aug 15, 2019 115.12 115.69 114.98 115.45 153,793 +0.80(+0.70%)
Aug 14, 2019 116.22 116.22 114.31 114.65 203,056 -2.67(-2.27%)
Aug 13, 2019 116.30 117.79 116.21 117.32 161,546 +1.08(+0.93%)
Aug 12, 2019 116.65 116.80 115.88 116.24 133,379 -0.68(-0.58%)
Aug 09, 2019 117.14 117.38 116.17 116.92 141,536 -0.33(-0.29%)
Aug 08, 2019 116.47 117.47 116.06 117.25 117,363 +1.02(+0.88%)
Aug 07, 2019 115.44 116.45 115.14 116.23 320,558 +1.06(+0.92%)
Aug 06, 2019 115.54 115.79 113.89 115.17 208,394 -1.13(-0.97%)
Aug 05, 2019 117.32 117.69 115.76 116.30 325,150 -0.59(-0.50%)
Aug 02, 2019 116.24 117.11 116.03 116.89 111,420 -0.61(-0.52%)
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.