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 (%)
Jan 29, 2021 134.51 134.94 132.90 133.36 361,311 -2.64(-1.94%)
Jan 28, 2021 135.54 136.65 135.10 136.00 289,425 +0.63(+0.46%)
Jan 27, 2021 137.32 137.52 134.99 135.37 425,023 -3.17(-2.29%)
Jan 26, 2021 138.56 139.04 138.13 138.54 300,580 -0.70(-0.50%)
Jan 25, 2021 140.41 140.41 137.85 139.24 389,382 -1.17(-0.83%)
Jan 22, 2021 140.65 141.02 140.09 140.41 414,628 -3.22(-2.24%)
Jan 21, 2021 143.52 144.93 142.74 143.63 494,268 +1.29(+0.91%)
Jan 20, 2021 141.15 142.39 140.61 142.34 269,360 +1.75(+1.25%)
Jan 19, 2021 140.88 141.16 139.94 140.58 387,449 -0.27(-0.19%)
Jan 15, 2021 141.09 141.55 139.88 140.85 411,678 -2.78(-1.94%)
Jan 14, 2021 143.76 144.51 143.52 143.63 331,815 +0.65(+0.46%)
Jan 13, 2021 143.19 143.31 142.38 142.97 408,274 -1.04(-0.72%)
Jan 12, 2021 144.33 144.33 142.97 144.02 651,913 -1.56(-1.07%)
Jan 11, 2021 145.39 146.35 144.08 145.57 353,493 +0.51(+0.35%)
Jan 08, 2021 145.77 146.21 144.36 145.06 440,444 +0.17(+0.12%)
Jan 07, 2021 143.93 144.92 143.79 144.89 363,527 -0.82(-0.56%)
Jan 06, 2021 144.93 146.31 144.71 145.71 312,070 +0.12(+0.08%)
Jan 05, 2021 144.17 145.58 144.02 145.58 244,213 +0.10(+0.07%)
Jan 04, 2021 147.87 147.87 144.27 145.48 332,579 -1.21(-0.83%)
Dec 31, 2020 146.69 146.69 146.69 203,945 +0.46(+0.31%)
Dec 30, 2020 146.64 147.30 146.19 146.24 203,945 +0.71(+0.49%)
Dec 29, 2020 147.10 147.29 145.11 145.53 276,406 +0.70(+0.48%)
Dec 28, 2020 145.30 145.60 144.47 144.82 227,225 +2.02(+1.42%)
Dec 24, 2020 142.53 143.42 142.53 142.80 158,159 -0.66(-0.46%)
Dec 23, 2020 142.96 143.64 142.55 143.46 335,005 +0.37(+0.26%)
Dec 22, 2020 143.73 144.02 142.56 143.09 191,615 -0.95(-0.66%)
Dec 21, 2020 142.74 144.04 141.78 144.04 270,900 -1.90(-1.30%)
Dec 18, 2020 145.91 146.22 145.05 145.93 344,874 -0.83(-0.56%)
Dec 17, 2020 148.16 148.34 146.66 146.76 233,978 -0.43(-0.29%)
Dec 16, 2020 146.30 147.56 145.20 147.19 280,341 +2.13(+1.47%)
Dec 15, 2020 145.65 145.65 144.16 145.06 300,834 -0.69(-0.48%)
Dec 14, 2020 146.15 147.01 145.65 145.75 518,669 +2.45(+1.71%)
Dec 11, 2020 142.00 144.01 141.44 143.31 746,753 +7.53(+5.54%)
Dec 10, 2020 135.49 135.89 134.67 135.78 330,734 +2.08(+1.55%)
Dec 09, 2020 133.76 135.24 132.54 133.70 200,494 +2.03(+1.54%)
Dec 08, 2020 131.27 131.90 131.06 131.67 137,699 +0.56(+0.43%)
Dec 07, 2020 131.54 131.75 130.68 131.11 158,131 -0.12(-0.09%)
Dec 04, 2020 130.87 131.77 130.73 131.23 145,199 +1.36(+1.04%)
Dec 03, 2020 130.75 131.12 129.78 129.88 180,739 +0.48(+0.37%)
Dec 02, 2020 129.12 129.74 128.85 129.39 207,453 +0.19(+0.15%)
Dec 01, 2020 128.69 129.51 128.29 129.20 304,721 +1.59(+1.25%)
Nov 30, 2020 128.99 131.44 127.60 127.61 374,276 -5.41(-4.07%)
Nov 27, 2020 132.96 133.96 132.90 133.02 81,450 -1.09(-0.81%)
Nov 25, 2020 133.79 134.33 132.89 134.11 243,719 -2.40(-1.76%)
Nov 24, 2020 136.57 137.16 135.88 136.51 198,442 +0.55(+0.40%)
Nov 23, 2020 136.43 136.62 135.92 135.96 250,805 +1.07(+0.80%)
Nov 20, 2020 135.05 135.75 134.83 134.89 118,962 +1.15(+0.86%)
Nov 19, 2020 133.53 133.89 132.99 133.74 147,507 -0.86(-0.64%)
Nov 18, 2020 134.62 135.87 134.07 134.60 240,903 -0.86(-0.64%)
Nov 17, 2020 135.54 136.17 134.82 135.47 158,202 -1.30(-0.95%)
Nov 16, 2020 136.08 137.28 136.06 136.77 137,196 +2.36(+1.76%)
Nov 13, 2020 133.14 134.62 133.00 134.40 143,407 +1.83(+1.38%)
Nov 12, 2020 134.13 134.13 132.49 132.57 104,815 -2.65(-1.96%)
Nov 11, 2020 135.44 136.02 134.88 135.22 185,456 +2.41(+1.81%)
Nov 10, 2020 132.58 134.27 132.52 132.81 229,488 +0.28(+0.22%)
Nov 09, 2020 133.86 134.49 132.52 132.52 258,750 +2.31(+1.78%)
Nov 06, 2020 129.73 131.16 129.17 130.21 174,070 +0.12(+0.10%)
Nov 05, 2020 128.94 130.39 128.64 130.09 164,291 +2.76(+2.17%)
Nov 04, 2020 127.86 128.03 127.18 127.32 195,089 -1.62(-1.26%)
Nov 03, 2020 127.61 129.85 127.61 128.95 155,474 +2.50(+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.