Toyota Motor Corp Ltd Ord ADR (NY: TM )

136.01 +5.72 (+4.39%)
Streaming Delayed Price Updated: 2:28 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 133.55 134.68 133.11 134.49 172,626 -1.79(-1.31%)
Sep 27, 2019 136.85 137.13 135.90 136.28 114,500 -2.04(-1.47%)
Sep 26, 2019 137.90 138.41 136.80 138.32 181,010 +1.70(+1.24%)
Sep 25, 2019 136.35 136.93 135.57 136.62 165,967 -0.79(-0.57%)
Sep 24, 2019 137.70 138.35 137.06 137.41 238,151 +1.04(+0.76%)
Sep 23, 2019 135.25 136.67 135.25 136.37 107,765 -0.19(-0.14%)
Sep 20, 2019 137.07 137.73 136.52 136.56 101,600 +0.01(+0.01%)
Sep 19, 2019 136.82 137.14 136.43 136.55 73,450 -0.50(-0.36%)
Sep 18, 2019 137.55 137.63 136.57 137.05 84,365 -0.77(-0.56%)
Sep 17, 2019 137.00 137.89 136.90 137.82 149,561 +1.88(+1.38%)
Sep 16, 2019 136.20 136.27 135.54 135.94 140,986 -0.72(-0.53%)
Sep 13, 2019 136.78 137.19 136.63 136.66 194,900 +0.87(+0.64%)
Sep 12, 2019 135.31 136.30 135.31 135.79 117,348 +0.24(+0.18%)
Sep 11, 2019 135.64 135.96 135.32 135.55 193,488 +1.93(+1.44%)
Sep 10, 2019 133.58 133.87 133.32 133.62 133,315 +0.79(+0.59%)
Sep 09, 2019 132.89 133.23 132.76 132.83 188,653 +0.78(+0.59%)
Sep 06, 2019 132.01 132.25 131.81 132.05 331,200 +0.88(+0.67%)
Sep 05, 2019 130.58 131.64 130.58 131.17 155,075 -0.93(-0.70%)
Sep 04, 2019 131.32 132.37 131.32 132.10 107,626 +0.53(+0.40%)
Sep 03, 2019 131.40 131.86 131.18 131.57 97,894 +0.94(+0.72%)
Aug 30, 2019 131.02 131.29 130.33 130.63 50,600 +0.13(+0.10%)
Aug 29, 2019 130.49 130.62 130.07 130.50 92,145 +0.21(+0.16%)
Aug 28, 2019 130.18 130.57 129.80 130.29 100,470 -0.17(-0.13%)
Aug 27, 2019 131.02 131.27 130.34 130.46 99,991 -0.32(-0.24%)
Aug 26, 2019 130.93 131.39 130.14 130.78 179,877 +2.95(+2.31%)
Aug 23, 2019 128.97 129.79 127.72 127.83 111,100 -1.82(-1.40%)
Aug 22, 2019 129.84 130.26 129.47 129.65 53,146 -0.23(-0.18%)
Aug 21, 2019 129.82 130.17 129.74 129.88 83,720 +0.85(+0.66%)
Aug 20, 2019 129.48 129.70 128.95 129.03 73,816 -0.61(-0.47%)
Aug 19, 2019 129.67 129.97 129.50 129.64 73,867 +0.85(+0.66%)
Aug 16, 2019 127.83 128.99 127.75 128.79 116,700 +1.43(+1.12%)
Aug 15, 2019 127.00 127.63 126.84 127.36 139,410 +0.88(+0.70%)
Aug 14, 2019 128.21 128.21 126.10 126.48 184,066 -2.94(-2.27%)
Aug 13, 2019 128.30 129.94 128.20 129.42 146,438 +1.19(+0.93%)
Aug 12, 2019 128.68 128.85 127.83 128.23 120,906 -0.75(-0.58%)
Aug 09, 2019 129.23 129.49 128.16 128.98 128,300 -0.37(-0.29%)
Aug 08, 2019 128.49 129.59 128.04 129.35 106,387 +1.13(+0.88%)
Aug 07, 2019 127.35 128.47 127.02 128.22 290,579 +1.17(+0.92%)
Aug 06, 2019 127.46 127.74 125.64 127.05 188,905 -1.25(-0.97%)
Aug 05, 2019 129.42 129.83 127.70 128.30 294,742 -0.65(-0.50%)
Aug 02, 2019 128.23 129.19 128.00 128.95 101,000 -0.67(-0.52%)
Aug 01, 2019 130.20 131.40 129.14 129.62 122,801 +0.57(+0.44%)
Jul 31, 2019 129.46 129.89 128.38 129.05 203,243 -2.08(-1.59%)
Jul 30, 2019 131.10 131.45 130.70 131.13 89,672 -0.60(-0.46%)
Jul 29, 2019 131.66 132.13 131.61 131.73 134,542 -0.22(-0.17%)
Jul 26, 2019 131.72 132.24 131.38 131.95 88,600 -0.55(-0.42%)
Jul 25, 2019 133.07 133.07 132.22 132.50 114,890 -0.50(-0.38%)
Jul 24, 2019 132.28 133.16 132.24 133.00 158,372 +1.25(+0.95%)
Jul 23, 2019 131.70 131.99 131.57 131.75 104,455 +0.61(+0.47%)
Jul 22, 2019 131.26 131.58 130.86 131.14 263,313 +0.97(+0.75%)
Jul 19, 2019 131.31 131.60 130.03 130.17 411,600 +0.36(+0.28%)
Jul 18, 2019 129.27 130.16 129.27 129.81 229,278 +0.45(+0.35%)
Jul 17, 2019 129.50 129.64 129.15 129.36 176,026 +0.75(+0.58%)
Jul 16, 2019 128.38 129.32 128.28 128.61 221,420 +0.98(+0.77%)
Jul 15, 2019 128.10 128.49 127.23 127.63 115,902 -0.08(-0.06%)
Jul 12, 2019 127.40 128.13 127.00 127.71 118,900 +0.96(+0.76%)
Jul 11, 2019 127.08 127.08 126.37 126.75 74,918 -0.63(-0.49%)
Jul 10, 2019 126.62 127.68 126.62 127.38 131,537 +0.48(+0.38%)
Jul 09, 2019 126.86 126.90 126.41 126.90 85,538 +0.03(+0.02%)
Jul 08, 2019 126.28 127.44 126.19 126.87 170,947 +0.30(+0.24%)
Jul 05, 2019 126.15 126.64 125.95 126.57 75,200 -0.26(-0.20%)
Jul 03, 2019 126.87 127.43 126.23 126.83 72,000 -0.17(-0.13%)
Jul 02, 2019 126.30 127.24 126.30 127.00 173,166 +1.21(+0.96%)
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.