Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.68 -0.47 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 170.47 171.18 169.67 170.36 178,850 +1.91(+1.13%)
Jul 30, 2021 169.17 169.61 168.20 168.45 157,178 -1.48(-0.87%)
Jul 29, 2021 169.39 170.34 169.06 169.93 168,011 +1.45(+0.86%)
Jul 28, 2021 167.14 168.82 167.00 168.48 153,264 +1.34(+0.80%)
Jul 27, 2021 167.72 167.72 166.45 167.14 163,003 -0.99(-0.59%)
Jul 26, 2021 167.88 168.39 167.51 168.13 166,192 -0.33(-0.19%)
Jul 23, 2021 167.79 169.01 167.34 168.46 209,112 +1.74(+1.04%)
Jul 22, 2021 168.59 168.78 166.67 166.72 342,924 -1.58(-0.94%)
Jul 21, 2021 166.90 168.53 166.90 168.30 195,596 +1.46(+0.88%)
Jul 20, 2021 164.98 167.07 164.66 166.84 162,268 +1.70(+1.03%)
Jul 19, 2021 164.78 165.78 163.01 165.13 278,801 -1.71(-1.03%)
Jul 16, 2021 167.93 167.93 166.22 166.85 208,998 -0.75(-0.45%)
Jul 15, 2021 167.39 167.97 166.97 167.60 189,849 -1.00(-0.59%)
Jul 14, 2021 168.95 169.53 168.19 168.60 246,263 +0.77(+0.46%)
Jul 13, 2021 167.65 168.09 167.04 167.83 301,005 +0.26(+0.16%)
Jul 12, 2021 166.53 168.05 165.83 167.57 187,931 +1.04(+0.62%)
Jul 09, 2021 166.41 167.41 166.40 166.53 342,436 +3.33(+2.04%)
Jul 08, 2021 162.31 163.57 162.09 163.19 202,269 -1.33(-0.81%)
Jul 07, 2021 164.64 164.73 163.51 164.53 136,926 +0.68(+0.41%)
Jul 06, 2021 164.92 165.29 162.42 163.85 307,617 -1.03(-0.63%)
Jul 02, 2021 165.22 165.64 164.70 164.88 224,548 +0.51(+0.31%)
Jul 01, 2021 163.64 164.46 163.31 164.37 193,886 +0.60(+0.37%)
Jun 30, 2021 164.37 165.09 163.56 163.77 334,362 -1.77(-1.07%)
Jun 29, 2021 165.23 166.14 165.23 165.54 178,249 -0.32(-0.19%)
Jun 28, 2021 166.40 166.54 165.56 165.85 223,275 -0.97(-0.58%)
Jun 25, 2021 166.72 167.47 166.53 166.82 166,643 +0.40(+0.24%)
Jun 24, 2021 167.08 167.08 166.30 166.42 175,913 -0.04(-0.02%)
Jun 23, 2021 165.20 166.96 164.98 166.45 652,904 -1.57(-0.94%)
Jun 22, 2021 168.66 168.66 167.50 168.03 254,009 +0.48(+0.29%)
Jun 21, 2021 165.79 168.05 165.32 167.55 303,648 +1.73(+1.05%)
Jun 18, 2021 166.58 167.08 165.14 165.82 784,709 -7.65(-4.41%)
Jun 17, 2021 173.28 173.63 172.35 173.47 296,119 +1.27(+0.74%)
Jun 16, 2021 172.28 173.17 171.50 172.20 348,219 +1.30(+0.76%)
Jun 15, 2021 170.94 171.20 170.17 170.89 193,167 +1.74(+1.03%)
Jun 14, 2021 169.54 169.54 168.11 169.15 202,759 -0.82(-0.48%)
Jun 11, 2021 169.29 169.98 169.08 169.98 175,695 +1.21(+0.72%)
Jun 10, 2021 169.15 169.31 168.43 168.77 207,645 -0.34(-0.20%)
Jun 09, 2021 168.63 169.35 168.47 169.10 221,490 +0.87(+0.52%)
Jun 08, 2021 169.45 169.54 168.03 168.23 327,899 -1.11(-0.66%)
Jun 07, 2021 170.50 170.71 168.70 169.35 410,382 -1.51(-0.88%)
Jun 04, 2021 170.17 171.09 169.54 170.86 413,051 +2.57(+1.53%)
Jun 03, 2021 166.07 168.71 165.82 168.29 510,699 +2.85(+1.72%)
Jun 02, 2021 164.62 165.64 164.38 165.44 673,015 +4.02(+2.49%)
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.