Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.27 +1.56 (+1.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 107.97 108.09 107.29 107.74 140,219 -1.14(-1.05%)
Feb 27, 2019 109.21 109.27 108.66 108.88 149,338 -0.81(-0.74%)
Feb 26, 2019 109.26 110.06 109.26 109.69 115,011 +0.73(+0.67%)
Feb 25, 2019 109.22 109.44 108.95 108.96 134,124 +0.53(+0.48%)
Feb 22, 2019 108.54 108.61 108.10 108.43 117,965 +0.52(+0.48%)
Feb 21, 2019 108.36 108.57 107.78 107.92 194,432 -1.38(-1.26%)
Feb 20, 2019 108.87 109.80 108.85 109.29 194,411 +1.16(+1.07%)
Feb 19, 2019 107.27 108.39 107.27 108.14 116,962 +0.30(+0.28%)
Feb 15, 2019 107.12 107.91 107.00 107.83 185,261 +1.69(+1.59%)
Feb 14, 2019 105.99 106.36 105.59 106.14 264,652 -0.34(-0.32%)
Feb 13, 2019 106.78 106.86 106.24 106.48 124,986 -0.13(-0.12%)
Feb 12, 2019 105.96 106.66 105.96 106.61 233,179 +2.34(+2.25%)
Feb 11, 2019 104.93 104.93 104.14 104.27 188,136 -0.14(-0.14%)
Feb 08, 2019 104.39 104.43 103.61 104.42 231,436 -0.71(-0.68%)
Feb 07, 2019 106.14 106.29 104.48 105.13 349,078 -2.62(-2.43%)
Feb 06, 2019 108.34 108.60 107.33 107.75 300,374 -2.15(-1.96%)
Feb 05, 2019 109.94 110.12 109.67 109.90 135,117 +0.51(+0.46%)
Feb 04, 2019 108.98 109.43 108.54 109.39 116,831 +0.80(+0.74%)
Feb 01, 2019 108.97 109.17 108.28 108.59 171,555 -1.04(-0.95%)
Jan 31, 2019 109.21 109.82 108.89 109.63 121,872 +0.12(+0.11%)
Jan 30, 2019 108.68 109.91 108.31 109.52 148,592 +0.69(+0.63%)
Jan 29, 2019 109.02 109.33 108.76 108.83 95,805 -0.19(-0.17%)
Jan 28, 2019 108.82 109.10 108.47 109.02 148,346 -1.10(-1.00%)
Jan 25, 2019 110.14 110.36 109.89 110.12 89,766 +0.79(+0.72%)
Jan 24, 2019 109.16 109.54 108.87 109.33 101,506 +0.32(+0.29%)
Jan 23, 2019 109.54 109.73 108.51 109.01 146,688 -1.00(-0.91%)
Jan 22, 2019 110.37 110.68 109.53 110.02 179,491 -1.56(-1.40%)
Jan 18, 2019 111.16 111.97 111.14 111.57 178,071 +0.38(+0.34%)
Jan 17, 2019 110.81 111.52 110.39 111.19 155,787 -0.66(-0.59%)
Jan 16, 2019 112.20 112.48 111.80 111.85 192,515 -0.55(-0.49%)
Jan 15, 2019 112.28 112.72 111.67 112.40 193,576 +0.79(+0.71%)
Jan 14, 2019 110.85 112.24 110.81 111.61 175,880 +0.28(+0.26%)
Jan 11, 2019 111.27 111.72 111.16 111.32 152,119 +0.52(+0.47%)
Jan 10, 2019 110.11 110.89 109.72 110.81 227,992 +1.40(+1.28%)
Jan 09, 2019 109.35 109.75 108.94 109.41 157,057 +0.54(+0.50%)
Jan 08, 2019 109.62 109.91 108.56 108.87 168,937 +0.92(+0.85%)
Jan 07, 2019 107.44 108.75 107.10 107.95 175,396 +1.38(+1.29%)
Jan 04, 2019 104.98 106.96 104.59 106.57 345,470 +4.52(+4.43%)
Jan 03, 2019 103.12 103.50 101.73 102.05 347,692 -1.45(-1.40%)
Jan 02, 2019 102.08 103.72 102.08 103.50 190,861 +0.18(+0.17%)
Dec 31, 2018 103.64 103.94 102.71 103.32 207,506 -0.23(-0.22%)
Dec 28, 2018 103.22 104.36 103.06 103.55 201,439 +0.77(+0.74%)
Dec 27, 2018 100.94 102.79 100.69 102.79 258,871 +1.57(+1.55%)
Dec 26, 2018 100.17 101.37 98.91 101.22 438,808 +1.70(+1.71%)
Dec 24, 2018 100.98 101.09 99.31 99.52 377,264 -1.91(-1.89%)
Dec 21, 2018 102.91 103.44 101.38 101.44 426,472 -4.00(-3.79%)
Dec 20, 2018 105.92 106.39 104.48 105.43 196,962 -0.83(-0.78%)
Dec 19, 2018 107.27 108.59 105.81 106.26 233,609 -0.56(-0.53%)
Dec 18, 2018 107.59 107.94 106.67 106.82 204,176 +0.41(+0.39%)
Dec 17, 2018 106.81 107.27 106.03 106.41 212,457 -0.49(-0.46%)
Dec 14, 2018 107.11 107.72 106.72 106.90 148,186 -0.60(-0.56%)
Dec 13, 2018 108.18 108.18 107.14 107.50 244,271 -0.99(-0.91%)
Dec 12, 2018 108.90 109.39 108.46 108.49 163,364 +1.32(+1.23%)
Dec 11, 2018 107.42 107.83 106.76 107.18 361,807 -0.47(-0.44%)
Dec 10, 2018 107.75 107.94 106.42 107.65 386,690 +0.86(+0.81%)
Dec 07, 2018 108.28 108.62 106.28 106.78 231,549 -1.66(-1.53%)
Dec 06, 2018 107.05 108.45 106.29 108.44 398,437 +0.85(+0.79%)
Dec 04, 2018 108.83 109.35 107.10 107.59 307,159 -2.34(-2.13%)
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.