Toyota Motor Corp Ltd Ord ADR (NY: TM )

141.59 +0.50 (+0.35%)
Streaming Delayed Price Updated: 11:36 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 142.47 142.67 139.32 140.39 624,735 -1.26(-0.89%)
Feb 25, 2021 144.51 144.51 140.91 141.65 470,201 -3.03(-2.09%)
Feb 24, 2021 143.30 145.13 143.05 144.68 441,179 -0.27(-0.18%)
Feb 23, 2021 143.83 145.38 142.20 144.95 320,397 +0.28(+0.19%)
Feb 22, 2021 145.72 146.07 144.38 144.67 305,752 -1.05(-0.72%)
Feb 19, 2021 145.88 146.35 145.34 145.72 244,246 +0.09(+0.07%)
Feb 18, 2021 145.34 145.95 144.53 145.63 516,795 -2.92(-1.97%)
Feb 17, 2021 148.25 148.80 147.45 148.55 294,403 +0.05(+0.03%)
Feb 16, 2021 150.59 151.14 148.21 148.51 490,799 -3.81(-2.50%)
Feb 12, 2021 151.52 153.09 151.52 152.31 440,338 +1.47(+0.98%)
Feb 11, 2021 154.31 154.31 150.19 150.84 490,513 -2.49(-1.62%)
Feb 10, 2021 148.05 155.04 147.68 153.33 1,488,883 +7.18(+4.91%)
Feb 09, 2021 145.61 146.54 145.07 146.15 344,464 +1.01(+0.70%)
Feb 08, 2021 144.53 145.18 144.43 145.14 326,051 +1.97(+1.37%)
Feb 05, 2021 142.33 143.48 141.65 143.17 347,613 +2.69(+1.92%)
Feb 04, 2021 140.66 141.29 139.98 140.48 263,373 -0.05(-0.03%)
Feb 03, 2021 139.80 140.99 139.37 140.53 486,811 +4.70(+3.46%)
Feb 02, 2021 135.39 136.06 134.50 135.83 468,972 +2.57(+1.93%)
Feb 01, 2021 133.02 133.56 132.19 133.25 382,013 -0.10(-0.08%)
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%)
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.