Toyota Motor Corp Ltd Ord ADR (NY: TM )

182.46 USD -0.70 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 129.16 130.80 128.00 130.75 367,900 -0.65(-0.49%)
Feb 27, 2020 133.16 133.73 131.23 131.40 304,707 -3.73(-2.76%)
Feb 26, 2020 135.20 136.28 134.62 135.13 316,766 +1.10(+0.82%)
Feb 25, 2020 136.04 136.26 133.30 134.03 317,658 -0.46(-0.34%)
Feb 24, 2020 135.12 135.31 134.01 134.49 398,757 -4.55(-3.27%)
Feb 21, 2020 139.30 139.81 138.64 139.04 150,500 -0.07(-0.05%)
Feb 20, 2020 138.63 139.41 138.24 139.11 241,033 +1.27(+0.92%)
Feb 19, 2020 137.63 138.68 137.52 137.84 315,217 -1.54(-1.10%)
Feb 18, 2020 139.05 140.00 138.58 139.38 275,824 -0.77(-0.55%)
Feb 14, 2020 140.60 140.99 139.76 140.15 139,100 -0.95(-0.67%)
Feb 13, 2020 141.00 141.46 140.78 141.10 135,877 -1.33(-0.93%)
Feb 12, 2020 142.00 142.66 141.95 142.43 99,055 +0.32(+0.23%)
Feb 11, 2020 141.99 142.34 141.70 142.11 151,169 +0.83(+0.59%)
Feb 10, 2020 140.93 141.90 140.71 141.28 135,834 -1.06(-0.74%)
Feb 07, 2020 142.99 143.16 142.26 142.34 98,000 -1.51(-1.05%)
Feb 06, 2020 144.04 144.39 143.06 143.85 204,572 +2.13(+1.50%)
Feb 05, 2020 142.20 142.20 141.46 141.72 104,115 +0.77(+0.55%)
Feb 04, 2020 140.74 141.63 140.53 140.95 208,091 +2.03(+1.46%)
Feb 03, 2020 138.68 139.88 138.55 138.92 160,580 +0.08(+0.06%)
Jan 31, 2020 140.05 140.60 138.51 138.84 281,500 -2.24(-1.59%)
Jan 30, 2020 140.50 141.19 139.73 141.08 111,447 -0.47(-0.33%)
Jan 29, 2020 142.58 142.58 141.55 141.55 116,867 -1.03(-0.72%)
Jan 28, 2020 141.67 142.59 141.67 142.58 234,545 +1.52(+1.08%)
Jan 27, 2020 141.44 141.54 140.68 141.06 186,798 -1.70(-1.19%)
Jan 24, 2020 143.49 143.76 142.24 142.76 204,900 -0.30(-0.21%)
Jan 23, 2020 142.45 143.10 142.10 143.06 169,429 +1.50(+1.06%)
Jan 22, 2020 141.93 142.23 141.22 141.56 170,791 -0.82(-0.58%)
Jan 21, 2020 141.75 142.96 141.40 142.38 166,190 +2.34(+1.67%)
Jan 17, 2020 139.68 140.06 139.47 140.04 91,000 -0.06(-0.04%)
Jan 16, 2020 139.44 140.10 139.37 140.10 103,996 +0.74(+0.53%)
Jan 15, 2020 139.61 139.82 139.28 139.36 138,242 -1.01(-0.72%)
Jan 14, 2020 140.42 140.71 140.02 140.37 109,402 -0.19(-0.14%)
Jan 13, 2020 140.16 140.65 139.72 140.56 114,138 +0.83(+0.59%)
Jan 10, 2020 140.00 140.16 139.47 139.73 171,900 -0.78(-0.56%)
Jan 09, 2020 141.16 141.16 140.11 140.51 116,168 -0.65(-0.46%)
Jan 08, 2020 140.91 141.58 140.60 141.16 117,713 -0.35(-0.25%)
Jan 07, 2020 142.13 142.43 141.36 141.51 123,541 +0.74(+0.53%)
Jan 06, 2020 139.46 140.89 139.46 140.77 150,202 +0.02(+0.01%)
Jan 03, 2020 141.23 141.42 140.30 140.75 174,800 -1.49(-1.05%)
Jan 02, 2020 142.00 142.35 141.53 142.24 118,092 +1.70(+1.21%)
Dec 31, 2019 140.58 140.73 140.13 140.54 89,700 -0.07(-0.05%)
Dec 30, 2019 141.46 141.46 140.44 140.61 91,808 -0.67(-0.47%)
Dec 27, 2019 142.00 142.00 141.24 141.28 132,900 -0.25(-0.18%)
Dec 26, 2019 141.36 141.53 140.84 141.53 73,655 +0.19(+0.13%)
Dec 24, 2019 141.50 141.68 141.19 141.34 66,700 -0.62(-0.44%)
Dec 23, 2019 142.12 142.12 141.70 141.96 85,899 -0.01(-0.01%)
Dec 20, 2019 140.56 142.26 140.56 141.97 129,300 -0.79(-0.55%)
Dec 19, 2019 142.98 143.00 142.46 142.76 92,679 +0.37(+0.26%)
Dec 18, 2019 142.42 142.54 142.14 142.39 69,679 -0.38(-0.27%)
Dec 17, 2019 142.38 142.86 142.29 142.77 70,562 +0.24(+0.17%)
Dec 16, 2019 142.19 142.65 142.18 142.53 75,937 +0.43(+0.30%)
Dec 13, 2019 142.61 142.88 141.78 142.10 89,100 +0.50(+0.35%)
Dec 12, 2019 140.85 141.80 140.23 141.60 150,024 -0.02(-0.01%)
Dec 11, 2019 141.33 141.83 140.98 141.62 139,420 +0.44(+0.31%)
Dec 10, 2019 141.30 141.66 141.00 141.18 146,983 -0.71(-0.50%)
Dec 09, 2019 143.13 143.13 141.86 141.89 99,313 -0.88(-0.62%)
Dec 06, 2019 142.35 142.85 142.33 142.77 93,800 -0.06(-0.04%)
Dec 05, 2019 143.10 143.13 142.58 142.83 91,527 -0.55(-0.38%)
Dec 04, 2019 144.02 144.02 142.74 143.38 175,402 +2.65(+1.88%)
Dec 03, 2019 140.51 140.79 139.95 140.73 109,287 +0.46(+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.