Toyota Motor Corp Ltd Ord ADR (NY: TM )

179.87 USD +1.43 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 141.73 142.19 140.04 140.52 342,900 -2.78(-1.94%)
Jan 28, 2021 142.82 143.99 142.35 143.30 274,677 +0.66(+0.46%)
Jan 27, 2021 144.69 144.90 142.24 142.64 403,365 -3.34(-2.29%)
Jan 26, 2021 146.00 146.51 145.55 145.98 285,259 -0.74(-0.50%)
Jan 25, 2021 147.95 147.95 145.25 146.72 369,540 -1.23(-0.83%)
Jan 22, 2021 148.20 148.59 147.61 147.95 393,500 -3.39(-2.24%)
Jan 21, 2021 151.23 152.71 150.40 151.34 469,081 +1.36(+0.91%)
Jan 20, 2021 148.73 150.04 148.16 149.98 255,634 +1.85(+1.25%)
Jan 19, 2021 148.45 148.74 147.45 148.13 367,706 -0.28(-0.19%)
Jan 15, 2021 148.66 149.15 147.39 148.41 390,700 -2.93(-1.94%)
Jan 14, 2021 151.48 152.27 151.23 151.34 314,907 +0.69(+0.46%)
Jan 13, 2021 150.88 151.00 150.03 150.65 387,469 -1.10(-0.72%)
Jan 12, 2021 152.08 152.08 150.65 151.75 618,693 -1.64(-1.07%)
Jan 11, 2021 153.20 154.21 151.82 153.39 335,480 +0.54(+0.35%)
Jan 08, 2021 153.60 154.06 152.11 152.85 418,000 +0.18(+0.12%)
Jan 07, 2021 151.66 152.70 151.51 152.67 345,003 -0.86(-0.56%)
Jan 06, 2021 152.71 154.17 152.48 153.53 296,168 +0.13(+0.08%)
Jan 05, 2021 151.91 153.40 151.75 153.40 231,769 +0.11(+0.07%)
Jan 04, 2021 155.81 155.81 152.02 153.29 315,632 -1.28(-0.83%)
Dec 31, 2020 154.57 154.57 154.57 193,553 +0.48(+0.31%)
Dec 30, 2020 154.51 155.21 154.04 154.09 193,553 +0.75(+0.49%)
Dec 29, 2020 155.00 155.20 152.90 153.34 262,321 +0.74(+0.48%)
Dec 28, 2020 153.10 153.42 152.23 152.60 215,646 +2.13(+1.42%)
Dec 24, 2020 150.18 151.12 150.18 150.47 150,100 -0.69(-0.46%)
Dec 23, 2020 150.64 151.35 150.20 151.16 317,934 +0.39(+0.26%)
Dec 22, 2020 151.45 151.75 150.22 150.77 181,841 -1.00(-0.66%)
Dec 21, 2020 150.40 151.77 149.39 151.77 257,096 -2.00(-1.30%)
Dec 18, 2020 153.75 154.07 152.84 153.77 327,300 -0.87(-0.56%)
Dec 17, 2020 156.12 156.30 154.54 154.64 222,055 -0.45(-0.29%)
Dec 16, 2020 154.16 155.48 153.00 155.09 266,056 +2.24(+1.47%)
Dec 15, 2020 153.47 153.47 151.90 152.85 285,504 -0.73(-0.48%)
Dec 14, 2020 154.00 154.90 153.47 153.58 492,239 +2.58(+1.71%)
Dec 11, 2020 149.62 151.74 149.04 151.00 708,700 +7.93(+5.54%)
Dec 10, 2020 142.76 143.19 141.90 143.07 313,881 +2.19(+1.55%)
Dec 09, 2020 140.94 142.50 139.66 140.88 190,278 +2.14(+1.54%)
Dec 08, 2020 138.32 138.98 138.10 138.74 130,683 +0.59(+0.43%)
Dec 07, 2020 138.60 138.82 137.70 138.15 150,073 -0.13(-0.09%)
Dec 04, 2020 137.90 138.85 137.75 138.28 137,800 +1.43(+1.04%)
Dec 03, 2020 137.77 138.16 136.74 136.85 171,529 +0.51(+0.37%)
Dec 02, 2020 136.05 136.71 135.77 136.34 196,882 +0.20(+0.15%)
Dec 01, 2020 135.60 136.46 135.18 136.14 289,193 +1.68(+1.25%)
Nov 30, 2020 135.92 138.50 134.45 134.46 355,204 -5.70(-4.07%)
Nov 27, 2020 140.10 141.15 140.04 140.16 77,300 -1.15(-0.81%)
Nov 25, 2020 140.97 141.54 140.03 141.31 231,300 -2.53(-1.76%)
Nov 24, 2020 143.90 144.53 143.18 143.84 188,330 +0.58(+0.40%)
Nov 23, 2020 143.75 143.96 143.22 143.26 238,025 +1.13(+0.80%)
Nov 20, 2020 142.30 143.04 142.07 142.13 112,900 +1.21(+0.86%)
Nov 19, 2020 140.70 141.08 140.13 140.92 139,991 -0.91(-0.64%)
Nov 18, 2020 141.85 143.16 141.27 141.83 228,627 -0.91(-0.64%)
Nov 17, 2020 142.82 143.48 142.06 142.74 150,141 -1.37(-0.95%)
Nov 16, 2020 143.39 144.65 143.37 144.11 130,205 +2.49(+1.76%)
Nov 13, 2020 140.29 141.85 140.14 141.62 136,100 +1.93(+1.38%)
Nov 12, 2020 141.33 141.33 139.60 139.69 99,474 -2.79(-1.96%)
Nov 11, 2020 142.71 143.32 142.12 142.48 176,006 +2.54(+1.82%)
Nov 10, 2020 139.70 141.48 139.64 139.94 217,794 +0.30(+0.21%)
Nov 09, 2020 141.05 141.71 139.64 139.64 245,565 +2.44(+1.78%)
Nov 06, 2020 136.70 138.20 136.11 137.20 165,200 +0.13(+0.09%)
Nov 05, 2020 135.86 137.40 135.55 137.07 155,919 +2.91(+2.17%)
Nov 04, 2020 134.73 134.91 134.01 134.16 185,148 -1.71(-1.26%)
Nov 03, 2020 134.46 136.82 134.46 135.87 147,552 +2.63(+1.97%)
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.