Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

252.08 -0.07 (-0.03%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 166.94 167.40 166.38 167.28 174,135 +0.09(+0.05%)
Oct 28, 2021 166.07 167.20 166.07 167.20 191,483 +2.26(+1.37%)
Oct 27, 2021 165.62 166.07 164.86 164.94 216,955 +0.84(+0.51%)
Oct 26, 2021 164.50 164.09 153,569 +0.92(+0.56%)
Oct 25, 2021 163.72 163.72 162.84 163.17 260,401 -1.11(-0.68%)
Oct 22, 2021 165.80 166.12 163.69 164.28 218,183 -0.59(-0.36%)
Oct 21, 2021 164.85 165.99 164.66 164.87 230,871 -3.53(-2.10%)
Oct 20, 2021 169.28 169.28 167.71 168.40 169,930 -0.87(-0.52%)
Oct 19, 2021 169.41 169.44 168.72 169.28 208,810 +0.11(+0.07%)
Oct 18, 2021 168.64 169.59 168.43 169.16 218,802 +2.16(+1.29%)
Oct 15, 2021 166.28 167.17 165.60 167.00 215,119 +0.72(+0.43%)
Oct 14, 2021 165.42 166.36 165.31 166.28 166,563 -0.25(-0.15%)
Oct 13, 2021 166.70 167.21 165.48 166.53 343,641 -1.29(-0.77%)
Oct 12, 2021 167.57 168.23 166.45 167.82 264,675 +1.88(+1.13%)
Oct 11, 2021 166.16 167.55 165.67 165.94 220,657 +3.01(+1.85%)
Oct 08, 2021 162.40 163.39 162.18 162.93 161,914 +2.37(+1.48%)
Oct 07, 2021 160.21 161.06 159.69 160.56 224,597 +2.37(+1.50%)
Oct 06, 2021 157.78 158.66 156.64 158.19 487,982 -4.90(-3.00%)
Oct 05, 2021 162.86 163.85 162.10 163.09 195,162 +0.31(+0.19%)
Oct 04, 2021 165.95 166.31 162.17 162.78 402,913 -5.50(-3.27%)
Oct 01, 2021 168.74 168.89 167.14 168.28 255,309 -0.12(-0.07%)
Sep 30, 2021 171.18 171.99 168.43 168.40 425,770 -7.30(-4.15%)
Sep 29, 2021 175.40 177.59 174.12 175.70 251,874 +2.56(+1.48%)
Sep 28, 2021 174.30 174.59 172.49 173.14 211,076 -1.56(-0.90%)
Sep 27, 2021 173.36 175.03 173.29 174.71 236,635 +3.70(+2.16%)
Sep 24, 2021 171.11 171.62 170.47 171.01 137,369 -0.21(-0.12%)
Sep 23, 2021 170.40 171.40 170.03 171.21 220,166 +1.12(+0.66%)
Sep 22, 2021 170.19 171.31 169.30 170.09 265,404 -0.29(-0.17%)
Sep 21, 2021 168.97 170.87 168.89 170.38 315,544 +4.86(+2.94%)
Sep 20, 2021 167.35 167.35 163.96 165.52 387,104 -3.97(-2.34%)
Sep 17, 2021 170.01 170.24 169.12 169.49 165,594 -0.93(-0.54%)
Sep 16, 2021 169.60 170.76 169.08 170.42 172,508 +0.22(+0.13%)
Sep 15, 2021 168.53 170.37 168.45 170.20 275,385 +2.17(+1.29%)
Sep 14, 2021 168.81 169.42 167.35 168.03 187,770 +0.87(+0.52%)
Sep 13, 2021 166.23 167.26 166.05 167.16 185,555 +2.02(+1.23%)
Sep 10, 2021 168.63 168.97 164.97 165.13 297,068 -3.53(-2.09%)
Sep 09, 2021 168.17 169.48 168.17 168.66 185,059 +0.07(+0.04%)
Sep 08, 2021 170.00 170.00 167.83 168.60 234,749 -1.54(-0.90%)
Sep 07, 2021 169.54 170.23 169.22 170.13 239,489 +2.22(+1.32%)
Sep 03, 2021 166.19 167.93 165.63 167.92 298,362 +2.84(+1.72%)
Sep 02, 2021 165.14 165.66 164.36 165.08 212,364 +0.03(+0.02%)
Sep 01, 2021 163.96 165.76 163.94 165.05 217,888 +1.85(+1.14%)
Aug 31, 2021 162.61 163.93 162.61 163.19 196,845 +1.28(+0.79%)
Aug 30, 2021 162.73 162.73 161.56 161.91 143,550 -0.96(-0.59%)
Aug 27, 2021 161.14 162.93 161.06 162.87 149,810 +2.14(+1.33%)
Aug 26, 2021 162.53 162.77 160.25 160.72 187,047 -2.02(-1.24%)
Aug 25, 2021 161.48 163.08 161.18 162.75 281,155 +2.56(+1.60%)
Aug 24, 2021 159.04 160.71 158.84 160.19 328,993 +2.14(+1.35%)
Aug 23, 2021 156.30 158.27 155.75 158.05 352,229 +3.82(+2.48%)
Aug 20, 2021 155.19 155.25 153.53 154.23 478,404 -3.64(-2.31%)
Aug 19, 2021 159.37 160.55 157.12 157.87 694,585 -6.73(-4.09%)
Aug 18, 2021 166.26 166.71 164.41 164.60 242,680 -2.28(-1.37%)
Aug 17, 2021 168.18 168.18 166.31 166.88 228,350 -2.28(-1.35%)
Aug 16, 2021 168.20 169.25 166.55 169.16 138,586 -0.69(-0.41%)
Aug 13, 2021 169.75 169.88 169.35 169.85 99,402 +0.37(+0.22%)
Aug 12, 2021 169.54 169.64 168.78 169.48 112,704 -0.41(-0.24%)
Aug 11, 2021 169.67 169.98 168.97 169.89 142,408 +1.39(+0.82%)
Aug 10, 2021 168.18 168.71 166.95 168.51 235,284 -0.63(-0.37%)
Aug 09, 2021 169.65 169.92 168.83 169.13 174,373 -0.14(-0.08%)
Aug 06, 2021 169.67 170.01 168.64 169.27 195,837 -2.00(-1.17%)
Aug 05, 2021 170.96 171.86 170.56 171.28 137,586 +0.64(+0.37%)
Aug 04, 2021 171.13 172.11 169.74 170.64 207,727 -3.53(-2.03%)
Aug 03, 2021 171.90 174.21 171.47 174.17 263,671 +3.81(+2.24%)
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.