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 (%)
Sep 30, 2020 125.89 126.47 125.39 125.69 164,276 -1.72(-1.35%)
Sep 29, 2020 128.19 128.83 127.35 127.41 143,825 +0.24(+0.19%)
Sep 28, 2020 126.26 127.45 126.26 127.17 234,216 +2.84(+2.29%)
Sep 25, 2020 123.98 124.47 123.42 124.32 202,356 +1.05(+0.85%)
Sep 24, 2020 122.84 124.06 122.40 123.28 213,374 -1.35(-1.08%)
Sep 23, 2020 125.77 126.37 124.53 124.62 212,959 +0.97(+0.79%)
Sep 22, 2020 122.87 123.70 122.64 123.65 154,668 +0.96(+0.78%)
Sep 21, 2020 123.70 123.70 121.74 122.69 327,680 -2.83(-2.26%)
Sep 18, 2020 125.74 126.51 125.52 125.52 136,901 -0.70(-0.56%)
Sep 17, 2020 125.10 126.61 124.88 126.22 141,632 +0.91(+0.72%)
Sep 16, 2020 125.80 126.00 125.30 125.32 134,514 +0.00(+0.00%)
Sep 15, 2020 125.74 126.02 125.20 125.32 107,902 +0.24(+0.20%)
Sep 14, 2020 125.19 125.62 124.76 125.07 206,504 +2.27(+1.85%)
Sep 11, 2020 122.60 123.04 122.05 122.80 166,527 +1.08(+0.89%)
Sep 10, 2020 121.98 122.81 121.59 121.72 143,015 -0.89(-0.72%)
Sep 09, 2020 121.85 122.92 121.85 122.60 192,411 -0.09(-0.08%)
Sep 08, 2020 122.48 123.51 122.11 122.70 243,124 -1.81(-1.46%)
Sep 04, 2020 124.35 125.05 122.42 124.51 217,223 +3.01(+2.48%)
Sep 03, 2020 123.06 123.37 121.16 121.50 185,351 -2.40(-1.94%)
Sep 02, 2020 123.13 124.00 123.02 123.90 131,689 +0.21(+0.17%)
Sep 01, 2020 123.23 123.85 122.57 123.70 153,945 -0.12(-0.10%)
Aug 31, 2020 124.47 124.47 123.21 123.82 195,998 -1.39(-1.11%)
Aug 28, 2020 125.32 125.56 124.89 125.21 107,595 +0.34(+0.27%)
Aug 27, 2020 125.45 125.50 124.51 124.88 176,526 -1.24(-0.99%)
Aug 26, 2020 125.66 126.29 125.28 126.12 147,886 +0.09(+0.07%)
Aug 25, 2020 126.22 126.41 125.42 126.03 135,644 +0.03(+0.02%)
Aug 24, 2020 125.89 126.64 125.63 126.00 165,208 +0.87(+0.69%)
Aug 21, 2020 124.56 125.20 124.45 125.13 131,018 -0.24(-0.19%)
Aug 20, 2020 125.03 125.52 124.91 125.37 126,198 -1.05(-0.83%)
Aug 19, 2020 127.37 127.62 126.35 126.42 119,691 -0.81(-0.64%)
Aug 18, 2020 127.36 127.70 127.04 127.23 129,626 +0.51(+0.41%)
Aug 17, 2020 126.18 126.75 125.82 126.72 169,892 +1.23(+0.98%)
Aug 14, 2020 124.98 125.75 124.91 125.49 118,291 -1.33(-1.05%)
Aug 13, 2020 127.39 127.47 126.48 126.82 169,224 -0.75(-0.59%)
Aug 12, 2020 127.97 128.01 127.31 127.57 269,141 +2.52(+2.01%)
Aug 11, 2020 126.22 126.38 124.88 125.05 307,717 +2.97(+2.44%)
Aug 10, 2020 121.55 122.15 121.51 122.08 185,992 +0.57(+0.47%)
Aug 07, 2020 121.55 121.55 120.81 121.51 229,737 +1.51(+1.26%)
Aug 06, 2020 120.22 121.08 119.30 120.00 265,226 +3.29(+2.82%)
Aug 05, 2020 117.50 117.65 116.46 116.70 184,715 +1.78(+1.55%)
Aug 04, 2020 114.94 115.52 114.27 114.92 173,731 +1.84(+1.63%)
Aug 03, 2020 111.84 113.25 111.74 113.08 257,461 +1.50(+1.34%)
Jul 31, 2020 112.20 112.40 110.94 111.58 291,021 -2.92(-2.55%)
Jul 30, 2020 114.07 114.69 113.33 114.50 199,053 -1.43(-1.23%)
Jul 29, 2020 115.36 116.12 115.05 115.93 240,461 -1.38(-1.17%)
Jul 28, 2020 117.81 117.82 117.08 117.30 173,070 -1.97(-1.65%)
Jul 27, 2020 118.58 119.72 118.39 119.28 160,012 +2.21(+1.89%)
Jul 24, 2020 117.22 117.94 116.92 117.07 132,622 -0.61(-0.52%)
Jul 23, 2020 117.78 118.70 117.53 117.68 148,426 -0.37(-0.32%)
Jul 22, 2020 117.58 118.17 117.33 118.05 112,051 -0.01(-0.01%)
Jul 21, 2020 118.96 119.06 117.96 118.06 163,612 -0.94(-0.79%)
Jul 20, 2020 118.91 119.34 118.67 119.00 155,693 +0.20(+0.17%)
Jul 17, 2020 118.82 119.05 118.31 118.80 146,526 +0.53(+0.45%)
Jul 16, 2020 118.99 118.99 117.88 118.27 227,176 -0.78(-0.66%)
Jul 15, 2020 119.51 119.82 118.68 119.05 215,562 +0.84(+0.71%)
Jul 14, 2020 117.01 118.40 117.01 118.21 205,239 +1.29(+1.10%)
Jul 13, 2020 118.42 118.42 116.70 116.92 233,335 +0.07(+0.06%)
Jul 10, 2020 115.89 116.92 115.54 116.84 212,517 +1.07(+0.92%)
Jul 09, 2020 116.94 116.94 114.91 115.78 179,909 -1.48(-1.26%)
Jul 08, 2020 117.33 117.33 116.56 117.26 192,149 +0.42(+0.36%)
Jul 07, 2020 117.82 118.22 116.83 116.83 197,016 -1.89(-1.59%)
Jul 06, 2020 118.89 119.22 118.12 118.72 305,606 +0.55(+0.47%)
Jul 02, 2020 118.93 119.24 117.93 118.17 349,097 +2.10(+1.81%)
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.