Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.73 -0.42 (-0.17%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 142.11 142.90 141.70 142.90 149,977 +1.88(+1.33%)
Jan 30, 2023 141.82 142.10 140.93 141.02 186,477 -1.92(-1.35%)
Jan 27, 2023 141.82 143.50 141.56 142.94 176,821 +1.64(+1.16%)
Jan 26, 2023 141.35 142.00 140.27 141.30 140,657 -0.66(-0.46%)
Jan 25, 2023 141.80 142.27 141.05 141.96 251,955 +0.14(+0.10%)
Jan 24, 2023 146.09 146.09 140.84 141.83 147,811 -0.02(-0.01%)
Jan 23, 2023 141.59 142.39 140.96 141.85 237,952 -0.08(-0.05%)
Jan 20, 2023 140.77 142.13 140.36 141.92 277,581 +1.87(+1.34%)
Jan 19, 2023 140.73 140.94 139.50 140.05 252,123 -1.29(-0.91%)
Jan 18, 2023 143.76 143.86 140.91 141.34 314,332 +0.72(+0.51%)
Jan 17, 2023 140.50 141.54 140.13 140.62 394,979 +4.34(+3.19%)
Jan 13, 2023 136.40 136.94 135.52 136.28 300,171 -2.00(-1.45%)
Jan 12, 2023 138.18 138.65 136.68 138.28 249,947 +3.41(+2.53%)
Jan 11, 2023 135.67 135.67 134.66 134.87 258,078 -0.28(-0.21%)
Jan 10, 2023 135.02 135.36 134.21 135.15 237,638 -0.78(-0.57%)
Jan 09, 2023 135.32 137.60 135.25 135.93 236,686 +0.94(+0.70%)
Jan 06, 2023 132.24 135.54 132.02 134.99 169,809 +3.35(+2.55%)
Jan 05, 2023 131.83 132.34 130.82 131.64 183,663 -1.62(-1.22%)
Jan 04, 2023 134.25 134.43 132.74 133.26 480,855 -1.06(-0.79%)
Jan 03, 2023 134.01 134.50 133.09 134.32 318,959 +1.65(+1.24%)
Dec 30, 2022 132.96 133.46 132.10 132.67 173,789 -0.81(-0.60%)
Dec 29, 2022 132.04 133.55 132.02 133.47 256,735 +3.19(+2.45%)
Dec 28, 2022 132.10 132.85 130.06 130.29 243,878 -1.97(-1.49%)
Dec 27, 2022 132.22 133.04 131.95 132.26 141,679 -0.95(-0.71%)
Dec 23, 2022 133.11 133.81 132.29 133.21 153,789 +0.14(+0.10%)
Dec 22, 2022 134.32 134.46 131.99 133.07 217,883 -0.45(-0.33%)
Dec 21, 2022 133.18 133.86 132.77 133.52 245,604 -1.33(-0.99%)
Dec 20, 2022 134.91 136.22 134.79 134.85 182,402 -0.76(-0.56%)
Dec 19, 2022 135.99 136.77 134.88 135.61 196,667 -0.80(-0.58%)
Dec 16, 2022 136.26 137.46 136.03 136.41 175,231 -1.19(-0.87%)
Dec 15, 2022 139.12 139.70 137.02 137.60 155,764 -2.90(-2.07%)
Dec 14, 2022 141.83 142.18 139.68 140.50 175,430 +0.14(+0.10%)
Dec 13, 2022 142.63 143.12 140.19 140.36 172,018 +0.37(+0.26%)
Dec 12, 2022 139.50 140.07 138.66 139.99 134,159 +0.76(+0.54%)
Dec 09, 2022 138.41 140.08 138.41 139.23 131,639 +1.03(+0.75%)
Dec 08, 2022 137.93 138.30 137.56 138.20 145,213 +0.41(+0.30%)
Dec 07, 2022 137.69 138.93 137.30 137.79 214,343 +0.75(+0.55%)
Dec 06, 2022 138.79 138.79 136.18 137.05 249,202 -2.04(-1.47%)
Dec 05, 2022 140.61 140.65 138.56 139.09 229,979 -3.24(-2.28%)
Dec 02, 2022 141.39 142.41 140.83 142.33 169,805 -1.10(-0.77%)
Dec 01, 2022 143.00 143.99 142.38 143.43 204,661 -0.03(-0.02%)
Nov 30, 2022 141.27 143.63 140.70 143.46 176,462 +2.22(+1.57%)
Nov 29, 2022 141.10 141.99 140.72 141.23 175,209 -1.08(-0.76%)
Nov 28, 2022 142.63 143.47 142.12 142.31 144,815 -1.71(-1.19%)
Nov 25, 2022 142.79 144.39 142.73 144.02 98,408 +1.52(+1.06%)
Nov 23, 2022 141.88 142.51 141.09 142.51 204,741 +1.34(+0.95%)
Nov 22, 2022 140.49 141.33 140.16 141.17 185,169 +3.08(+2.23%)
Nov 21, 2022 138.69 138.83 137.88 138.09 165,765 -1.00(-0.72%)
Nov 18, 2022 138.98 139.40 138.54 139.09 134,158 +0.25(+0.18%)
Nov 17, 2022 137.16 138.86 137.06 138.84 133,596 +0.79(+0.57%)
Nov 16, 2022 139.05 139.14 137.76 138.05 125,829 -1.58(-1.13%)
Nov 15, 2022 140.53 140.82 138.83 139.63 188,828 +1.58(+1.15%)
Nov 14, 2022 138.20 139.29 137.63 138.05 197,155 -1.11(-0.80%)
Nov 11, 2022 138.10 139.35 137.46 139.16 148,645 +2.66(+1.95%)
Nov 10, 2022 133.65 136.54 133.62 136.49 217,487 +5.82(+4.45%)
Nov 09, 2022 132.10 132.20 130.26 130.68 200,663 -2.88(-2.16%)
Nov 08, 2022 133.42 134.68 132.74 133.56 189,236 +0.23(+0.17%)
Nov 07, 2022 132.91 133.59 132.01 133.33 222,875 -0.09(-0.07%)
Nov 04, 2022 132.10 133.74 131.72 133.41 216,188 +2.04(+1.55%)
Nov 03, 2022 131.32 132.38 130.38 131.38 218,513 -0.14(-0.10%)
Nov 02, 2022 132.74 134.24 131.38 131.51 222,300 +0.22(+0.17%)
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.