Toyota Motor Corp Ltd Ord ADR (NY: TM )

147.01 -0.10 (-0.07%)
Streaming Delayed Price Updated: 10:12 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 179.93 180.32 177.17 178.44 358,405 -2.37(-1.31%)
Feb 25, 2022 179.37 181.15 179.12 180.81 234,058 +3.07(+1.73%)
Feb 24, 2022 172.66 178.05 172.33 177.74 372,325 -1.57(-0.88%)
Feb 23, 2022 183.10 183.94 179.15 179.31 248,378 -1.75(-0.97%)
Feb 22, 2022 182.43 182.85 179.86 181.07 207,399 -3.25(-1.76%)
Feb 18, 2022 184.31 0 +2.37(+1.30%)
Feb 17, 2022 183.37 183.88 181.54 181.94 197,039 -3.67(-1.98%)
Feb 16, 2022 185.43 186.20 184.55 185.61 211,664 +0.88(+0.47%)
Feb 15, 2022 184.58 185.38 183.80 184.73 233,146 +0.42(+0.23%)
Feb 14, 2022 185.32 185.81 183.20 184.31 266,117 -3.65(-1.94%)
Feb 11, 2022 189.66 191.37 187.18 187.96 235,837 -1.66(-0.87%)
Feb 10, 2022 190.20 192.44 189.46 189.62 431,488 -6.79(-3.46%)
Feb 09, 2022 197.14 198.93 195.45 196.41 351,179 +1.02(+0.52%)
Feb 08, 2022 195.07 195.79 193.13 195.38 295,832 +3.00(+1.56%)
Feb 07, 2022 193.27 193.52 191.69 192.38 181,832 +0.35(+0.18%)
Feb 04, 2022 193.18 193.35 189.97 192.03 274,250 -2.59(-1.33%)
Feb 03, 2022 195.05 194.33 194.61 306,661 -0.13(-0.07%)
Feb 02, 2022 194.04 195.00 193.00 194.74 249,804 +3.15(+1.64%)
Feb 01, 2022 190.44 191.88 189.90 191.59 342,244 -1.97(-1.02%)
Jan 31, 2022 191.17 193.82 193.56 428,747 +5.19(+2.75%)
Jan 28, 2022 187.27 188.54 183.56 188.37 281,634 +3.09(+1.67%)
Jan 27, 2022 187.73 188.77 184.63 185.28 345,420 -4.11(-2.17%)
Jan 26, 2022 193.59 193.62 188.38 189.39 550,837 -2.77(-1.44%)
Jan 25, 2022 190.20 193.65 187.93 192.16 444,051 -0.67(-0.35%)
Jan 24, 2022 190.59 193.03 188.19 192.83 560,302 -2.02(-1.04%)
Jan 21, 2022 194.27 196.00 193.67 194.85 372,877 -1.66(-0.84%)
Jan 20, 2022 198.56 199.76 196.27 196.51 288,133 -0.93(-0.47%)
Jan 19, 2022 201.52 201.61 197.12 197.43 576,396 -4.93(-2.43%)
Jan 18, 2022 203.95 204.33 202.09 202.36 389,195 -3.14(-1.53%)
Jan 14, 2022 205.50 0 -0.66(-0.32%)
Jan 13, 2022 205.80 208.47 205.19 206.16 560,483 +4.64(+2.30%)
Jan 12, 2022 199.95 202.54 199.61 201.52 523,866 +4.59(+2.33%)
Jan 11, 2022 196.34 196.99 194.63 196.93 261,331 +1.51(+0.77%)
Jan 10, 2022 196.03 196.18 192.80 195.41 389,581 -0.09(-0.05%)
Jan 07, 2022 195.74 197.01 193.82 195.50 380,471 +0.67(+0.35%)
Jan 06, 2022 195.69 195.85 191.35 194.83 431,343 +2.73(+1.42%)
Jan 05, 2022 194.88 196.38 192.00 192.10 567,336 -2.18(-1.12%)
Jan 04, 2022 188.32 196.47 187.58 194.28 1,083,536 +12.58(+6.92%)
Jan 03, 2022 182.21 182.84 180.60 181.70 361,860 +0.96(+0.53%)
Dec 31, 2021 179.91 181.56 179.80 180.74 194,728 +1.19(+0.66%)
Dec 30, 2021 179.73 180.18 179.18 179.54 126,273 +0.39(+0.22%)
Dec 29, 2021 179.72 180.05 178.34 179.16 120,820 -1.04(-0.58%)
Dec 28, 2021 181.33 181.78 180.09 180.20 116,515 -1.12(-0.62%)
Dec 27, 2021 179.48 181.69 179.48 181.32 201,893 +2.07(+1.15%)
Dec 23, 2021 178.57 179.77 178.40 179.25 172,129 +2.36(+1.33%)
Dec 22, 2021 175.62 177.03 175.62 176.89 170,044 -1.42(-0.80%)
Dec 21, 2021 178.30 179.20 177.60 178.32 182,604 +0.85(+0.48%)
Dec 20, 2021 177.09 177.70 175.67 177.47 256,736 -2.04(-1.14%)
Dec 17, 2021 181.02 181.16 179.37 179.51 392,273 -3.22(-1.76%)
Dec 16, 2021 183.24 184.29 182.52 182.72 394,054 +0.57(+0.32%)
Dec 15, 2021 180.94 182.39 179.91 182.15 489,787 +5.82(+3.30%)
Dec 14, 2021 176.54 177.92 174.80 176.33 445,022 +4.54(+2.65%)
Dec 13, 2021 172.81 173.14 171.34 171.78 598,407 -6.08(-3.42%)
Dec 10, 2021 177.56 177.86 176.14 177.86 128,701 +1.54(+0.87%)
Dec 09, 2021 176.54 176.75 175.56 176.32 191,273 -1.67(-0.94%)
Dec 08, 2021 178.93 178.98 177.33 177.98 272,189 -4.84(-2.65%)
Dec 07, 2021 181.93 183.27 181.32 182.82 249,516 +2.78(+1.54%)
Dec 06, 2021 178.74 180.45 177.90 180.04 200,044 +2.08(+1.17%)
Dec 03, 2021 179.16 179.86 176.98 177.97 198,866 -0.68(-0.38%)
Dec 02, 2021 175.23 179.10 175.00 178.65 244,212 +4.75(+2.73%)
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.