Toyota Motor Corp Ltd Ord ADR (NY: TM )

137.28 -1.77 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 159.95 162.78 159.34 162.59 293,716 +3.08(+1.93%)
Jul 28, 2022 158.70 159.80 157.70 159.51 176,718 -0.54(-0.34%)
Jul 27, 2022 158.93 160.40 158.00 160.05 129,317 +1.99(+1.26%)
Jul 26, 2022 158.81 159.07 157.93 158.06 154,504 -1.36(-0.85%)
Jul 25, 2022 160.05 160.05 158.88 159.42 111,666 -0.88(-0.55%)
Jul 22, 2022 160.59 161.16 159.72 160.30 133,392 +1.12(+0.70%)
Jul 21, 2022 158.53 159.42 158.09 159.18 199,242 +1.28(+0.81%)
Jul 20, 2022 159.60 159.68 157.40 157.90 255,082 -2.52(-1.57%)
Jul 19, 2022 159.17 160.54 158.75 160.42 321,365 +3.67(+2.34%)
Jul 18, 2022 157.00 158.13 156.38 156.75 228,041 +0.05(+0.03%)
Jul 15, 2022 155.69 156.85 154.93 156.70 204,339 +3.56(+2.32%)
Jul 14, 2022 154.42 154.42 152.18 153.14 248,511 -2.30(-1.48%)
Jul 13, 2022 154.05 155.97 153.91 155.44 120,436 +0.01(+0.01%)
Jul 12, 2022 154.66 156.45 154.53 155.43 179,419 +0.26(+0.17%)
Jul 11, 2022 156.60 156.62 155.03 155.17 159,742 -1.59(-1.01%)
Jul 08, 2022 156.42 157.33 156.20 156.76 159,136 -0.39(-0.25%)
Jul 07, 2022 155.11 157.17 155.02 157.15 241,762 +4.32(+2.83%)
Jul 06, 2022 153.61 153.61 152.14 152.83 223,504 -1.84(-1.19%)
Jul 05, 2022 153.15 154.71 152.60 154.67 208,560 -0.80(-0.51%)
Jul 01, 2022 152.89 155.59 152.82 155.47 178,273 +1.30(+0.84%)
Jun 30, 2022 153.66 154.63 152.40 154.17 147,290 -1.50(-0.96%)
Jun 29, 2022 156.40 156.43 155.22 155.67 108,300 -1.44(-0.92%)
Jun 28, 2022 159.26 160.82 157.02 157.11 225,728 +0.58(+0.37%)
Jun 27, 2022 157.69 157.94 156.35 156.53 207,999 -2.55(-1.60%)
Jun 24, 2022 157.88 159.08 157.30 159.08 178,799 +1.56(+0.99%)
Jun 23, 2022 157.85 158.61 156.28 157.52 176,336 -1.62(-1.02%)
Jun 22, 2022 156.93 160.00 156.93 159.14 166,720 +0.05(+0.03%)
Jun 21, 2022 157.32 159.63 157.32 159.09 319,698 +5.14(+3.34%)
Jun 17, 2022 154.15 154.44 152.39 153.95 397,944 -0.51(-0.33%)
Jun 16, 2022 156.44 156.70 153.52 154.46 461,541 -2.29(-1.46%)
Jun 15, 2022 155.09 157.43 154.31 156.75 210,976 +1.59(+1.02%)
Jun 14, 2022 155.50 156.18 154.13 155.16 265,928 -0.34(-0.22%)
Jun 13, 2022 157.60 157.74 155.14 155.50 339,437 -5.80(-3.60%)
Jun 10, 2022 162.50 162.96 161.29 161.30 241,620 -3.21(-1.95%)
Jun 09, 2022 166.03 166.99 164.51 164.51 126,879 -0.84(-0.51%)
Jun 08, 2022 166.45 166.68 164.99 165.35 179,587 -0.90(-0.54%)
Jun 07, 2022 164.81 166.42 164.68 166.25 192,017 +0.67(+0.40%)
Jun 06, 2022 167.28 167.41 165.32 165.58 157,611 +0.77(+0.47%)
Jun 03, 2022 166.12 166.12 164.10 164.81 261,836 -5.43(-3.19%)
Jun 02, 2022 169.16 170.37 168.17 170.24 148,317 +1.54(+0.91%)
Jun 01, 2022 169.67 169.87 167.47 168.70 194,139 +2.33(+1.40%)
May 31, 2022 167.21 167.21 165.50 166.37 253,402 -0.46(-0.28%)
May 27, 2022 165.42 166.87 165.24 166.83 229,413 +1.30(+0.79%)
May 26, 2022 164.00 166.10 163.71 165.53 233,312 +4.50(+2.79%)
May 25, 2022 159.65 161.88 159.65 161.03 255,983 +0.43(+0.27%)
May 24, 2022 160.44 161.13 159.68 160.60 221,650 -0.75(-0.46%)
May 23, 2022 160.57 162.27 160.28 161.35 250,070 +2.69(+1.70%)
May 20, 2022 159.19 160.03 156.18 158.66 422,530 +2.77(+1.78%)
May 19, 2022 155.26 157.12 155.25 155.89 492,717 +0.41(+0.26%)
May 18, 2022 158.44 158.76 155.27 155.48 341,935 -4.50(-2.81%)
May 17, 2022 159.13 160.22 158.92 159.98 273,218 +0.77(+0.48%)
May 16, 2022 159.43 160.02 157.95 159.21 201,526 -2.12(-1.31%)
May 13, 2022 159.95 162.13 159.63 161.33 246,224 +2.79(+1.76%)
May 12, 2022 157.20 159.70 156.96 158.54 517,140 +1.48(+0.94%)
May 11, 2022 161.45 162.27 157.05 157.06 464,333 -9.39(-5.64%)
May 10, 2022 168.85 169.70 165.21 166.45 317,370 -2.02(-1.20%)
May 09, 2022 170.49 171.40 168.25 168.47 366,344 -4.83(-2.79%)
May 06, 2022 173.08 174.31 171.46 173.30 293,461 +3.37(+1.98%)
May 05, 2022 173.48 173.83 168.90 169.93 331,717 -4.92(-2.81%)
May 04, 2022 172.02 175.14 170.70 174.85 204,788 +2.79(+1.62%)
May 03, 2022 170.70 172.74 170.70 172.06 163,583 +1.37(+0.80%)
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.