Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toyota Motor Corp Ltd Ord ADR (NY: TM )

226.71 +1.35 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 174.04 175.22 173.60 175.18 334,422 +3.78(+2.21%)
Oct 30, 2023 172.27 172.93 170.49 171.40 251,972 -1.41(-0.82%)
Oct 27, 2023 175.35 175.49 172.27 172.81 283,328 +1.20(+0.70%)
Oct 26, 2023 172.96 173.56 171.37 171.61 214,941 -3.57(-2.04%)
Oct 25, 2023 176.24 176.88 175.04 175.18 237,917 +1.06(+0.61%)
Oct 24, 2023 173.22 174.50 173.21 174.12 185,251 +0.31(+0.18%)
Oct 23, 2023 173.05 175.05 172.47 173.81 181,885 +0.33(+0.19%)
Oct 20, 2023 174.53 174.80 173.23 173.48 196,784 -1.22(-0.70%)
Oct 19, 2023 176.62 176.88 174.44 174.70 313,138 -1.28(-0.73%)
Oct 18, 2023 177.15 177.75 175.65 175.98 252,230 -2.24(-1.26%)
Oct 17, 2023 177.81 179.68 177.62 178.22 561,397 -0.88(-0.49%)
Oct 16, 2023 178.19 179.62 178.19 179.10 197,734 +1.42(+0.80%)
Oct 13, 2023 179.13 179.47 177.07 177.68 273,535 -3.92(-2.16%)
Oct 12, 2023 182.58 182.96 180.47 181.60 344,070 +3.57(+2.01%)
Oct 11, 2023 178.38 178.57 177.00 178.03 146,750 +0.88(+0.50%)
Oct 10, 2023 176.50 177.51 176.00 177.15 240,506 +3.03(+1.74%)
Oct 09, 2023 172.50 174.17 171.97 174.12 138,149 +0.94(+0.54%)
Oct 06, 2023 172.65 173.70 169.91 173.18 385,664 +0.14(+0.08%)
Oct 05, 2023 173.82 174.36 172.16 173.04 485,929 +3.59(+2.12%)
Oct 04, 2023 167.17 170.19 166.92 169.45 861,555 -4.20(-2.42%)
Oct 03, 2023 173.32 174.43 172.82 173.65 447,480 -4.81(-2.70%)
Oct 02, 2023 179.30 179.60 177.59 178.46 236,154 -1.29(-0.72%)
Sep 29, 2023 180.53 181.15 179.26 179.75 222,248 -2.67(-1.46%)
Sep 28, 2023 180.53 182.87 179.83 182.42 278,106 +2.03(+1.13%)
Sep 27, 2023 181.25 182.40 179.18 180.39 403,007 +1.87(+1.05%)
Sep 26, 2023 179.22 180.69 178.13 178.52 457,070 -4.29(-2.35%)
Sep 25, 2023 182.97 182.87 182.34 182.81 352,415 -2.23(-1.21%)
Sep 22, 2023 186.37 187.07 184.90 185.05 400,927 +0.79(+0.43%)
Sep 21, 2023 185.13 185.26 183.81 184.25 331,909 -2.42(-1.30%)
Sep 20, 2023 188.06 190.41 186.44 186.68 483,152 -6.22(-3.23%)
Sep 19, 2023 192.32 193.50 191.98 192.90 473,946 +6.01(+3.22%)
Sep 18, 2023 186.59 186.97 185.69 186.88 213,763 -0.24(-0.13%)
Sep 15, 2023 188.58 188.76 186.88 187.12 398,048 +1.21(+0.65%)
Sep 14, 2023 184.45 185.99 184.20 185.92 364,356 +3.96(+2.17%)
Sep 13, 2023 181.74 182.33 181.37 181.96 267,358 +2.67(+1.49%)
Sep 12, 2023 178.25 179.86 178.02 179.29 269,898 +2.58(+1.46%)
Sep 11, 2023 175.98 177.15 175.77 176.71 238,468 +1.52(+0.87%)
Sep 08, 2023 174.48 175.58 174.48 175.19 160,647 -1.72(-0.97%)
Sep 07, 2023 176.39 177.22 175.85 176.91 263,612 +0.04(+0.02%)
Sep 06, 2023 177.74 177.91 176.17 176.87 379,930 +3.42(+1.97%)
Sep 05, 2023 173.13 173.91 172.71 173.44 315,109 +2.80(+1.64%)
Sep 01, 2023 172.00 172.00 170.03 170.65 171,745 +0.41(+0.24%)
Aug 31, 2023 170.06 170.61 169.75 170.24 564,828 +4.03(+2.43%)
Aug 30, 2023 166.24 166.92 165.76 166.21 181,971 +0.65(+0.39%)
Aug 29, 2023 163.74 165.75 163.63 165.55 166,812 +0.14(+0.08%)
Aug 28, 2023 164.51 165.52 164.40 165.41 176,782 +2.76(+1.70%)
Aug 25, 2023 162.47 163.30 161.65 162.65 113,277 +1.66(+1.03%)
Aug 24, 2023 162.71 163.21 160.99 160.99 246,110 -3.09(-1.89%)
Aug 23, 2023 163.61 164.26 163.30 164.09 191,813 +0.91(+0.56%)
Aug 22, 2023 164.02 164.61 163.09 163.18 158,126 +2.18(+1.35%)
Aug 21, 2023 160.38 161.42 160.22 161.00 199,256 +0.91(+0.57%)
Aug 18, 2023 159.07 160.42 158.62 160.09 276,999 -0.41(-0.25%)
Aug 17, 2023 161.76 162.20 160.39 160.50 243,323 +0.04(+0.02%)
Aug 16, 2023 160.95 162.12 160.22 160.46 334,457 -3.12(-1.90%)
Aug 15, 2023 164.11 164.11 163.07 163.57 199,567 -1.30(-0.79%)
Aug 14, 2023 163.77 165.26 163.38 164.87 234,753 -0.57(-0.35%)
Aug 11, 2023 165.53 165.80 164.82 165.44 148,409 -0.38(-0.23%)
Aug 10, 2023 167.69 167.86 165.38 165.82 194,693 +0.42(+0.26%)
Aug 09, 2023 166.08 166.51 164.58 165.39 323,673 -3.03(-1.80%)
Aug 08, 2023 167.52 168.48 166.54 168.42 435,951 -3.07(-1.79%)
Aug 07, 2023 170.44 171.49 169.92 171.49 233,179 +2.57(+1.52%)
Aug 04, 2023 169.81 170.52 168.78 168.91 209,552 +2.20(+1.32%)
Aug 03, 2023 166.58 166.85 164.91 166.72 426,629 -5.22(-3.04%)
Aug 02, 2023 172.05 173.44 171.29 171.94 425,060 +1.99(+1.17%)
Aug 01, 2023 169.24 170.47 168.68 169.95 532,051 +3.56(+2.14%)
Jul 31, 2023 166.16 166.72 165.97 166.39 204,098 +1.08(+0.65%)
Jul 28, 2023 165.26 165.96 164.86 165.31 295,525 +1.70(+1.04%)
Jul 27, 2023 164.05 164.90 163.56 163.61 184,323 -0.27(-0.16%)
Jul 26, 2023 163.35 164.19 163.07 163.88 164,090 +0.14(+0.08%)
Jul 25, 2023 163.19 163.98 162.93 163.74 235,879 +1.02(+0.63%)
Jul 24, 2023 162.77 163.11 162.45 162.72 214,459 +1.70(+1.06%)
Jul 21, 2023 161.78 161.88 160.81 161.02 216,755 -0.47(-0.29%)
Jul 20, 2023 161.29 161.84 160.62 161.49 220,244 -0.68(-0.42%)
Jul 19, 2023 163.14 163.17 161.88 162.17 219,198 +0.77(+0.48%)
Jul 18, 2023 160.16 161.74 160.09 161.40 440,403 +3.70(+2.35%)
Jul 17, 2023 157.65 157.84 156.43 157.70 246,822 +0.30(+0.19%)
Jul 14, 2023 158.21 158.24 157.33 157.40 258,103 -1.19(-0.75%)
Jul 13, 2023 158.93 159.13 158.39 158.59 289,615 +1.07(+0.68%)
Jul 12, 2023 157.72 158.55 157.37 157.52 251,052 +0.84(+0.54%)
Jul 11, 2023 156.31 156.81 155.77 156.68 368,939 -1.80(-1.14%)
Jul 10, 2023 158.24 158.64 157.78 158.48 269,391 -1.51(-0.95%)
Jul 07, 2023 159.27 161.18 159.27 159.99 293,377 +0.93(+0.58%)
Jul 06, 2023 159.35 159.43 158.09 159.06 271,295 -1.06(-0.66%)
Jul 05, 2023 160.53 160.53 159.58 160.12 361,683 +1.41(+0.89%)
Jul 03, 2023 159.11 159.80 158.66 158.71 111,408 -0.28(-0.17%)
Jun 30, 2023 158.38 159.44 158.24 158.99 314,913 +0.35(+0.22%)
Jun 29, 2023 158.31 158.86 157.56 158.64 351,382 +0.29(+0.18%)
Jun 28, 2023 157.37 158.84 157.16 158.35 561,351 +2.90(+1.86%)
Jun 27, 2023 153.63 155.48 153.51 155.45 286,230 +2.60(+1.70%)
Jun 26, 2023 153.67 153.69 152.22 152.85 308,771 +1.16(+0.76%)
Jun 23, 2023 152.31 152.33 151.10 151.70 342,402 -3.69(-2.37%)
Jun 22, 2023 155.29 156.06 155.00 155.38 201,728 +0.60(+0.39%)
Jun 21, 2023 155.28 155.61 154.44 154.78 240,995 -0.64(-0.41%)
Jun 20, 2023 156.96 157.25 155.09 155.43 789,800 -7.12(-4.38%)
Jun 16, 2023 164.19 164.33 162.43 162.55 425,352 -3.79(-2.28%)
Jun 15, 2023 162.34 167.22 162.20 166.33 573,597 +30.04(+22.04%)
May 08, 2023 136.34 136.68 135.78 136.30 189,728 +0.27(+0.20%)
May 05, 2023 134.71 136.42 134.24 136.03 226,389 +2.60(+1.95%)
May 04, 2023 133.72 134.28 133.40 133.43 244,544 -0.65(-0.49%)
May 03, 2023 134.42 134.93 133.82 134.08 268,910 +0.41(+0.30%)
May 02, 2023 133.81 133.93 132.78 133.68 224,186 -1.51(-1.12%)
May 01, 2023 135.82 136.08 135.05 135.19 148,993 -0.63(-0.47%)
Apr 28, 2023 135.12 135.83 134.79 135.82 303,356 -0.19(-0.14%)
Apr 27, 2023 134.27 136.33 134.27 136.01 327,158 +3.46(+2.61%)
Apr 26, 2023 133.01 133.51 132.41 132.55 327,603 +0.50(+0.38%)
Apr 25, 2023 133.27 133.46 132.00 132.04 259,944 -1.32(-0.99%)
Apr 24, 2023 132.58 133.49 132.56 133.36 224,766 +0.17(+0.13%)
Apr 21, 2023 132.94 133.31 131.93 133.19 167,714 +0.86(+0.65%)
Apr 20, 2023 132.53 132.93 131.56 132.33 518,894 -1.44(-1.08%)
Apr 19, 2023 134.41 134.41 133.31 133.78 211,920 -1.76(-1.30%)
Apr 18, 2023 135.59 135.83 135.06 135.53 201,404 -0.70(-0.52%)
Apr 17, 2023 135.21 136.28 135.16 136.24 325,766 +1.77(+1.32%)
Apr 14, 2023 134.98 135.61 134.13 134.47 282,197 -1.26(-0.93%)
Apr 13, 2023 135.54 135.98 134.80 135.72 284,763 +0.78(+0.58%)
Apr 12, 2023 136.06 136.29 134.81 134.94 286,400 -1.14(-0.84%)
Apr 11, 2023 136.03 136.52 135.72 136.08 279,046 -0.42(-0.30%)
Apr 10, 2023 137.01 137.13 135.39 136.50 351,530 -0.85(-0.62%)
Apr 06, 2023 137.66 137.84 136.69 137.34 226,477 -1.53(-1.10%)
Apr 05, 2023 139.01 139.63 138.63 138.88 222,996 -1.70(-1.21%)
Apr 04, 2023 141.47 141.48 140.12 140.58 353,041 -0.20(-0.14%)
Apr 03, 2023 140.44 141.06 140.09 140.78 235,454 +0.64(+0.46%)
Mar 31, 2023 139.44 140.20 139.35 140.13 237,597 +2.05(+1.48%)
Mar 30, 2023 138.46 138.82 137.76 138.09 195,639 +2.42(+1.78%)
Mar 29, 2023 135.60 136.51 135.32 135.67 220,651 +1.69(+1.26%)
Mar 28, 2023 133.47 134.53 133.18 133.98 216,938 +0.94(+0.71%)
Mar 27, 2023 132.77 133.38 132.52 133.04 141,344 +0.30(+0.23%)
Mar 24, 2023 132.11 132.74 131.33 132.74 160,807 +0.76(+0.57%)
Mar 23, 2023 132.71 133.17 131.31 131.98 133,417 +0.29(+0.22%)
Mar 22, 2023 132.17 133.82 131.61 131.69 310,564 -0.20(-0.15%)
Mar 21, 2023 131.33 132.27 131.13 131.89 231,084 +0.63(+0.48%)
Mar 20, 2023 129.82 131.92 129.72 131.26 285,248 +1.60(+1.24%)
Mar 17, 2023 131.68 131.68 129.45 129.66 198,185 -2.35(-1.78%)
Mar 16, 2023 130.19 132.13 129.94 132.01 195,638 +2.25(+1.74%)
Mar 15, 2023 131.13 131.13 128.56 129.75 296,259 -3.00(-2.26%)
Mar 14, 2023 132.50 132.84 131.68 132.75 228,194 -0.44(-0.33%)
Mar 13, 2023 132.50 133.81 132.42 133.19 254,753 -0.83(-0.62%)
Mar 10, 2023 135.21 135.35 133.51 134.02 353,845 -0.53(-0.40%)
Mar 09, 2023 136.16 136.65 134.30 134.55 170,380 -1.16(-0.85%)
Mar 08, 2023 135.49 135.84 135.00 135.71 142,599 +0.61(+0.45%)
Mar 07, 2023 137.23 137.34 134.78 135.09 157,068 -1.02(-0.75%)
Mar 06, 2023 136.09 136.61 135.95 136.12 180,668 +0.29(+0.21%)
Mar 03, 2023 134.60 135.91 134.44 135.82 252,123 +2.49(+1.86%)
Mar 02, 2023 132.22 133.41 132.18 133.34 149,360 +0.72(+0.54%)
Mar 01, 2023 132.74 133.55 132.59 132.62 196,521 +0.59(+0.45%)
Feb 28, 2023 132.21 132.68 131.99 132.03 218,449 -0.32(-0.24%)
Feb 27, 2023 133.07 133.21 132.07 132.35 197,811 +0.19(+0.15%)
Feb 24, 2023 133.27 133.27 131.60 132.15 225,214 -2.82(-2.09%)
Feb 23, 2023 135.05 135.49 134.19 134.97 203,307 +0.29(+0.22%)
Feb 22, 2023 134.73 135.29 134.33 134.68 183,438 -0.52(-0.38%)
Feb 21, 2023 136.14 136.55 134.75 135.19 333,602 -3.56(-2.57%)
Feb 17, 2023 138.01 138.95 137.76 138.76 150,125 +0.15(+0.11%)
Feb 16, 2023 137.35 139.54 137.27 138.61 311,611 +1.68(+1.23%)
Feb 15, 2023 136.39 136.94 136.05 136.93 399,239 -1.63(-1.18%)
Feb 14, 2023 138.71 139.02 137.49 138.56 237,145 -1.18(-0.84%)
Feb 13, 2023 138.85 139.79 138.47 139.74 203,349 +0.43(+0.31%)
Feb 10, 2023 139.55 139.86 138.43 139.31 236,865 -1.37(-0.97%)
Feb 09, 2023 142.17 143.26 140.54 140.68 343,349 +0.97(+0.70%)
Feb 08, 2023 139.87 140.49 139.20 139.71 196,712 -0.79(-0.56%)
Feb 07, 2023 139.41 140.82 138.96 140.50 171,808 +0.83(+0.59%)
Feb 06, 2023 139.87 140.26 138.87 139.67 177,221 -0.89(-0.64%)
Feb 03, 2023 141.45 142.22 140.31 140.56 255,467 -1.86(-1.30%)
Feb 02, 2023 142.79 143.14 140.47 142.42 307,191 -1.90(-1.32%)
Feb 01, 2023 142.38 144.75 142.38 144.32 219,434 +1.43(+1.00%)
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.