Toyota Motor Corp Ltd Ord ADR (NY: TM )

252.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 174.75 176.36 174.65 175.56 200,472 +1.16(+0.66%)
Dec 30, 2021 174.58 175.01 174.05 174.40 129,997 +0.38(+0.22%)
Dec 29, 2021 174.57 174.89 173.24 174.02 124,384 -1.01(-0.58%)
Dec 28, 2021 176.13 176.57 174.93 175.03 119,952 -1.09(-0.62%)
Dec 27, 2021 174.33 176.48 174.33 176.12 207,848 +2.01(+1.15%)
Dec 23, 2021 173.45 174.62 173.29 174.12 177,207 +2.29(+1.33%)
Dec 22, 2021 170.59 171.96 170.59 171.82 175,060 -1.38(-0.80%)
Dec 21, 2021 173.19 174.07 172.51 173.21 187,991 +0.82(+0.48%)
Dec 20, 2021 172.01 172.61 170.63 172.38 264,309 -1.98(-1.14%)
Dec 17, 2021 175.83 175.97 174.23 174.36 403,845 -3.13(-1.76%)
Dec 16, 2021 177.99 179.01 177.29 177.49 405,678 +0.56(+0.32%)
Dec 15, 2021 175.75 177.17 174.75 176.93 504,235 +5.66(+3.30%)
Dec 14, 2021 171.48 172.82 169.79 171.27 458,149 +4.41(+2.65%)
Dec 13, 2021 167.85 168.18 166.43 166.86 616,059 -5.90(-3.42%)
Dec 10, 2021 172.47 172.76 171.09 172.76 132,498 +1.50(+0.87%)
Dec 09, 2021 171.48 171.69 170.53 171.26 196,915 -1.62(-0.94%)
Dec 08, 2021 173.80 173.85 172.25 172.88 280,218 -4.70(-2.65%)
Dec 07, 2021 176.71 178.02 176.12 177.58 256,876 +2.70(+1.54%)
Dec 06, 2021 173.61 175.28 172.80 174.88 205,945 +2.02(+1.17%)
Dec 03, 2021 174.02 174.70 171.91 172.87 204,732 -0.66(-0.38%)
Dec 02, 2021 170.21 173.96 169.98 173.53 251,416 +4.61(+2.73%)
Dec 01, 2021 171.29 173.17 168.88 168.91 260,412 +0.42(+0.25%)
Nov 30, 2021 168.67 168.87 166.43 168.50 348,960 +0.36(+0.21%)
Nov 29, 2021 169.31 169.62 167.71 168.14 234,356 -2.24(-1.31%)
Nov 26, 2021 171.24 171.62 169.39 170.37 180,885 -4.72(-2.69%)
Nov 24, 2021 175.18 175.38 173.86 175.09 269,646 -0.24(-0.14%)
Nov 23, 2021 175.36 175.82 174.50 175.33 192,829 -0.03(-0.02%)
Nov 22, 2021 176.33 176.63 174.85 175.36 278,883 -0.82(-0.47%)
Nov 19, 2021 175.61 176.50 175.52 176.18 208,376 +1.24(+0.71%)
Nov 18, 2021 176.36 174.99 174.19 174.94 286,767 -1.48(-0.84%)
Nov 17, 2021 176.22 176.73 175.02 176.42 215,578 -1.16(-0.65%)
Nov 16, 2021 177.17 178.28 177.07 177.57 234,386 +2.88(+1.65%)
Nov 15, 2021 175.29 175.71 174.65 174.69 186,160 -0.01(-0.01%)
Nov 12, 2021 172.34 175.03 171.96 174.70 307,308 +5.09(+3.00%)
Nov 11, 2021 169.09 169.90 168.82 169.62 129,346 +1.58(+0.94%)
Nov 10, 2021 168.12 168.03 213,908 +0.99(+0.59%)
Nov 09, 2021 168.88 169.11 166.40 167.05 234,199 -3.94(-2.30%)
Nov 08, 2021 170.08 171.06 169.73 170.99 215,617 +1.14(+0.67%)
Nov 05, 2021 171.40 171.65 169.11 169.85 186,334 -2.08(-1.21%)
Nov 04, 2021 172.43 173.22 171.10 171.94 180,857 +0.39(+0.23%)
Nov 03, 2021 170.44 171.82 169.77 171.55 172,071 +1.38(+0.81%)
Nov 02, 2021 170.53 170.53 168.39 170.16 175,758 -0.35(-0.21%)
Nov 01, 2021 168.76 170.52 167.28 170.52 231,290 +3.23(+1.93%)
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%)
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.