Toyota Motor Corp Ltd Ord ADR (NY: TM )

141.86 +0.77 (+0.55%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 129.85 129.85 128.33 128.86 128,299 +0.06(+0.04%)
Nov 29, 2019 128.75 129.14 128.67 128.80 117,348 -1.33(-1.02%)
Nov 27, 2019 129.98 130.32 129.54 130.13 195,834 -0.28(-0.22%)
Nov 26, 2019 130.43 130.45 129.78 130.42 94,073 -0.52(-0.40%)
Nov 25, 2019 129.30 131.09 129.30 130.94 125,921 +0.01(+0.01%)
Nov 22, 2019 131.46 131.46 130.76 130.93 76,091 +0.36(+0.27%)
Nov 21, 2019 130.54 130.79 130.32 130.57 66,718 +0.71(+0.54%)
Nov 20, 2019 130.22 130.33 129.07 129.87 101,601 -1.36(-1.04%)
Nov 19, 2019 131.88 131.88 131.18 131.23 145,112 -0.69(-0.52%)
Nov 18, 2019 131.64 132.06 131.61 131.91 141,944 -0.62(-0.46%)
Nov 15, 2019 132.29 132.65 132.21 132.53 124,642 +0.37(+0.28%)
Nov 14, 2019 131.82 132.16 131.25 132.16 107,566 -0.63(-0.48%)
Nov 13, 2019 132.73 132.94 132.31 132.80 123,872 +0.02(+0.01%)
Nov 12, 2019 132.99 133.46 131.99 132.78 130,177 -0.48(-0.36%)
Nov 11, 2019 133.16 133.58 132.60 133.26 228,844 +0.62(+0.46%)
Nov 08, 2019 132.28 132.81 132.22 132.64 209,006 +1.41(+1.07%)
Nov 07, 2019 131.09 131.82 131.03 131.24 195,818 +2.29(+1.77%)
Nov 06, 2019 129.19 129.39 128.78 128.95 107,691 -0.34(-0.26%)
Nov 05, 2019 129.42 129.47 128.99 129.29 87,681 +0.17(+0.13%)
Nov 04, 2019 128.64 129.19 128.64 129.12 150,141 +0.67(+0.52%)
Nov 01, 2019 128.26 128.69 128.10 128.45 126,057 +1.18(+0.92%)
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%)
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.