Toyota Motor Corp Ltd Ord ADR (NY: TM )

158.66 +2.77 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 181.82 182.34 180.24 180.25 230,382 -0.37(-0.20%)
Mar 30, 2022 182.25 182.71 180.10 180.62 179,504 -4.19(-2.27%)
Mar 29, 2022 183.74 186.00 183.74 184.81 393,650 +6.96(+3.91%)
Mar 28, 2022 178.27 179.20 177.13 177.85 240,078 -0.58(-0.33%)
Mar 25, 2022 179.87 180.40 177.62 178.43 231,890 -1.84(-1.02%)
Mar 24, 2022 180.08 180.53 178.76 180.27 299,882 +4.49(+2.55%)
Mar 23, 2022 176.98 178.61 175.78 175.78 419,454 +2.96(+1.71%)
Mar 22, 2022 171.80 173.69 171.36 172.82 229,077 +1.02(+0.59%)
Mar 21, 2022 171.90 172.96 171.22 171.80 233,458 +0.10(+0.06%)
Mar 18, 2022 170.97 171.74 169.89 171.70 178,983 -0.04(-0.02%)
Mar 17, 2022 170.05 172.14 168.52 171.74 300,383 -0.15(-0.09%)
Mar 16, 2022 169.88 171.99 168.77 171.89 384,338 +5.96(+3.59%)
Mar 15, 2022 165.20 166.32 164.26 165.93 388,180 +4.84(+3.00%)
Mar 14, 2022 162.50 163.35 160.61 161.09 389,522 +2.82(+1.78%)
Mar 11, 2022 160.74 161.62 158.17 158.27 356,035 -6.16(-3.75%)
Mar 10, 2022 165.38 165.38 162.52 164.43 391,985 +0.38(+0.23%)
Mar 09, 2022 164.21 165.63 162.80 164.05 436,406 +7.71(+4.93%)
Mar 08, 2022 159.01 159.99 155.05 156.34 738,016 -3.83(-2.39%)
Mar 07, 2022 163.76 164.62 160.00 160.17 568,923 -10.58(-6.20%)
Mar 04, 2022 170.84 171.08 169.09 170.75 335,308 -5.34(-3.03%)
Mar 03, 2022 178.22 178.48 174.82 176.09 288,697 -3.06(-1.71%)
Mar 02, 2022 177.07 179.76 177.07 179.15 341,756 -2.56(-1.41%)
Mar 01, 2022 183.83 185.10 180.85 181.71 305,552 -1.24(-0.68%)
Feb 28, 2022 184.47 184.88 181.65 182.95 349,575 -2.43(-1.31%)
Feb 25, 2022 183.90 185.73 183.65 185.38 228,292 +3.15(+1.73%)
Feb 24, 2022 177.02 182.55 176.68 182.23 363,152 -1.61(-0.88%)
Feb 23, 2022 187.73 188.59 183.67 183.84 242,259 -1.80(-0.97%)
Feb 22, 2022 187.04 187.47 184.40 185.64 202,290 -3.33(-1.76%)
Feb 18, 2022 188.97 0 +2.43(+1.30%)
Feb 17, 2022 188.00 188.53 186.13 186.54 192,185 -3.76(-1.98%)
Feb 16, 2022 190.11 190.90 189.21 190.30 206,450 +0.90(+0.48%)
Feb 15, 2022 189.24 190.06 188.44 189.40 227,402 +0.43(+0.23%)
Feb 14, 2022 190.00 190.50 187.83 188.97 259,561 -3.74(-1.94%)
Feb 11, 2022 194.45 196.20 191.91 192.71 230,027 -1.70(-0.87%)
Feb 10, 2022 195.00 197.30 194.25 194.41 420,858 -6.96(-3.46%)
Feb 09, 2022 202.12 203.95 200.39 201.37 342,527 +1.05(+0.52%)
Feb 08, 2022 200.00 200.73 198.01 200.32 288,544 +3.08(+1.56%)
Feb 07, 2022 198.15 198.41 196.53 197.24 177,353 +0.36(+0.18%)
Feb 04, 2022 198.06 198.24 194.77 196.88 267,494 -2.65(-1.33%)
Feb 03, 2022 199.98 199.24 199.53 299,106 -0.13(-0.07%)
Feb 02, 2022 198.94 199.93 197.87 199.66 243,650 +3.23(+1.64%)
Feb 01, 2022 195.25 196.73 194.70 196.43 333,812 -2.02(-1.02%)
Jan 31, 2022 196.00 198.72 198.45 418,184 +5.32(+2.75%)
Jan 28, 2022 192.00 193.30 188.20 193.13 274,696 +3.17(+1.67%)
Jan 27, 2022 192.47 193.54 189.29 189.96 336,910 -4.21(-2.17%)
Jan 26, 2022 198.48 198.52 193.14 194.17 537,266 -2.84(-1.44%)
Jan 25, 2022 195.00 198.54 192.68 197.01 433,111 -0.69(-0.35%)
Jan 24, 2022 195.40 197.91 192.94 197.70 546,498 -2.07(-1.04%)
Jan 21, 2022 199.18 200.95 198.56 199.77 363,691 -1.70(-0.84%)
Jan 20, 2022 203.57 204.81 201.23 201.47 281,035 -0.95(-0.47%)
Jan 19, 2022 206.61 206.70 202.10 202.42 562,195 -5.05(-2.43%)
Jan 18, 2022 209.10 209.49 207.19 207.47 379,607 -3.22(-1.53%)
Jan 14, 2022 210.69 0 -0.68(-0.32%)
Jan 13, 2022 211.00 213.74 210.38 211.37 546,674 +4.76(+2.30%)
Jan 12, 2022 205.00 207.66 204.65 206.61 510,960 +4.71(+2.33%)
Jan 11, 2022 201.30 201.97 199.55 201.90 254,893 +1.55(+0.77%)
Jan 10, 2022 200.98 201.14 197.67 200.35 379,983 -0.09(-0.04%)
Jan 07, 2022 200.68 201.99 198.72 200.44 371,098 +0.69(+0.35%)
Jan 06, 2022 200.63 200.80 196.18 199.75 420,716 +2.80(+1.42%)
Jan 05, 2022 199.80 201.34 196.85 196.95 553,359 -2.24(-1.12%)
Jan 04, 2022 193.08 201.43 192.32 199.19 1,056,841 +12.90(+6.92%)
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.