Toyota Motor Corp Ltd Ord ADR (NY: TM )

141.86 +0.77 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 170.66 172.47 168.57 168.80 140,988 -1.94(-1.14%)
Apr 28, 2022 168.45 171.58 167.00 170.74 302,208 +4.87(+2.93%)
Apr 27, 2022 165.34 167.71 165.34 165.88 206,980 +1.20(+0.73%)
Apr 26, 2022 167.38 168.43 164.67 164.67 297,092 -5.27(-3.10%)
Apr 25, 2022 167.79 170.03 167.30 169.94 188,209 +2.60(+1.55%)
Apr 22, 2022 170.25 170.36 167.17 167.35 188,085 -4.09(-2.38%)
Apr 21, 2022 174.81 175.15 171.29 171.43 191,954 -1.76(-1.02%)
Apr 20, 2022 173.43 174.60 172.72 173.19 256,928 +3.95(+2.33%)
Apr 19, 2022 167.81 169.44 167.52 169.24 197,944 +1.16(+0.69%)
Apr 18, 2022 167.30 168.69 167.12 168.08 285,064 +2.97(+1.80%)
Apr 14, 2022 167.12 168.31 164.96 165.11 198,934 -1.16(-0.70%)
Apr 13, 2022 164.66 166.67 164.66 166.27 267,901 +2.67(+1.64%)
Apr 12, 2022 164.77 165.96 163.00 163.60 461,206 -3.86(-2.30%)
Apr 11, 2022 167.56 169.25 166.63 167.46 317,537 -1.13(-0.67%)
Apr 08, 2022 167.81 169.81 167.40 168.58 371,228 -3.66(-2.13%)
Apr 07, 2022 172.26 173.28 170.55 172.24 260,848 -2.00(-1.15%)
Apr 06, 2022 174.03 175.40 173.25 174.25 230,721 -1.12(-0.64%)
Apr 05, 2022 179.16 179.33 175.22 175.37 245,597 -4.86(-2.69%)
Apr 04, 2022 178.67 180.77 178.09 180.23 264,539 +2.18(+1.23%)
Apr 01, 2022 177.99 178.61 176.43 178.05 150,483 +0.12(+0.07%)
Mar 31, 2022 179.48 179.99 177.92 177.93 233,386 -0.36(-0.20%)
Mar 30, 2022 179.90 180.36 177.78 178.29 181,844 -1.96(-1.09%)
Mar 29, 2022 179.21 181.42 179.21 180.26 403,593 +6.79(+3.91%)
Mar 28, 2022 173.88 174.78 172.77 173.47 246,142 -0.57(-0.33%)
Mar 25, 2022 175.44 175.95 173.24 174.03 237,747 -1.80(-1.02%)
Mar 24, 2022 175.64 176.08 174.36 175.83 307,457 +4.38(+2.55%)
Mar 23, 2022 172.62 174.21 171.45 171.45 430,049 +2.89(+1.71%)
Mar 22, 2022 167.57 169.41 167.14 168.56 234,863 +1.00(+0.59%)
Mar 21, 2022 167.66 168.70 167.00 167.57 239,355 +0.10(+0.06%)
Mar 18, 2022 166.76 167.51 165.70 167.47 183,504 -0.04(-0.02%)
Mar 17, 2022 165.86 167.90 164.37 167.51 307,970 -0.15(-0.09%)
Mar 16, 2022 165.69 167.75 164.61 167.66 394,046 +5.81(+3.59%)
Mar 15, 2022 161.13 162.22 160.21 161.84 397,985 +4.72(+3.00%)
Mar 14, 2022 158.50 159.32 156.65 157.12 399,361 +2.75(+1.78%)
Mar 11, 2022 156.78 157.64 154.27 154.37 365,028 -6.01(-3.75%)
Mar 10, 2022 161.31 161.31 158.52 160.38 401,886 +0.37(+0.23%)
Mar 09, 2022 160.16 161.55 158.79 160.01 447,429 +7.52(+4.93%)
Mar 08, 2022 155.09 156.05 151.23 152.49 756,658 -3.74(-2.39%)
Mar 07, 2022 159.72 160.56 156.06 156.22 583,294 -10.32(-6.20%)
Mar 04, 2022 166.63 166.87 164.92 166.54 343,777 -5.21(-3.03%)
Mar 03, 2022 173.83 174.08 170.51 171.75 295,989 -2.98(-1.71%)
Mar 02, 2022 172.71 175.33 172.71 174.74 350,388 -2.50(-1.41%)
Mar 01, 2022 179.30 180.54 176.39 177.23 313,270 -1.21(-0.68%)
Feb 28, 2022 179.93 180.32 177.17 178.44 358,405 -2.37(-1.31%)
Feb 25, 2022 179.37 181.15 179.12 180.81 234,058 +3.07(+1.73%)
Feb 24, 2022 172.66 178.05 172.33 177.74 372,325 -1.57(-0.88%)
Feb 23, 2022 183.10 183.94 179.15 179.31 248,378 -1.75(-0.97%)
Feb 22, 2022 182.43 182.85 179.86 181.07 207,399 -3.25(-1.76%)
Feb 18, 2022 184.31 0 +2.37(+1.30%)
Feb 17, 2022 183.37 183.88 181.54 181.94 197,039 -3.67(-1.98%)
Feb 16, 2022 185.43 186.20 184.55 185.61 211,664 +0.88(+0.47%)
Feb 15, 2022 184.58 185.38 183.80 184.73 233,146 +0.42(+0.23%)
Feb 14, 2022 185.32 185.81 183.20 184.31 266,117 -3.65(-1.94%)
Feb 11, 2022 189.66 191.37 187.18 187.96 235,837 -1.66(-0.87%)
Feb 10, 2022 190.20 192.44 189.46 189.62 431,488 -6.79(-3.46%)
Feb 09, 2022 197.14 198.93 195.45 196.41 351,179 +1.02(+0.52%)
Feb 08, 2022 195.07 195.79 193.13 195.38 295,832 +3.00(+1.56%)
Feb 07, 2022 193.27 193.52 191.69 192.38 181,832 +0.35(+0.18%)
Feb 04, 2022 193.18 193.35 189.97 192.03 274,250 -2.59(-1.33%)
Feb 03, 2022 195.05 194.33 194.61 306,661 -0.13(-0.07%)
Feb 02, 2022 194.04 195.00 193.00 194.74 249,804 +3.15(+1.64%)
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.