Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.62 -0.53 (-0.21%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 109.17 110.94 108.57 108.94 392,676 -4.79(-4.21%)
Mar 30, 2020 113.00 113.79 111.71 113.72 302,110 +0.19(+0.16%)
Mar 27, 2020 111.63 115.33 111.55 113.54 369,378 +0.80(+0.71%)
Mar 26, 2020 108.88 112.93 108.88 112.73 422,883 +4.51(+4.16%)
Mar 25, 2020 108.54 109.93 105.70 108.23 545,653 +4.41(+4.25%)
Mar 24, 2020 101.75 104.37 100.40 103.82 456,596 +4.68(+4.73%)
Mar 23, 2020 101.47 102.09 96.91 99.14 546,768 -4.78(-4.60%)
Mar 20, 2020 107.08 108.73 103.92 103.92 355,257 -1.58(-1.50%)
Mar 19, 2020 105.40 107.44 104.36 105.50 539,018 +1.93(+1.86%)
Mar 18, 2020 103.39 106.44 99.97 103.57 650,114 -2.52(-2.37%)
Mar 17, 2020 103.16 106.82 101.46 106.09 833,001 +9.27(+9.58%)
Mar 16, 2020 98.15 100.39 96.38 96.82 458,856 -6.90(-6.65%)
Mar 13, 2020 104.56 104.64 99.57 103.71 502,852 +3.60(+3.59%)
Mar 12, 2020 105.99 105.99 99.47 100.12 601,042 -9.45(-8.62%)
Mar 11, 2020 111.68 112.64 109.41 109.57 633,764 -3.75(-3.31%)
Mar 10, 2020 112.69 113.32 109.96 113.31 517,827 +3.75(+3.42%)
Mar 09, 2020 109.40 112.15 109.08 109.57 487,700 -3.85(-3.40%)
Mar 06, 2020 113.70 114.11 112.61 113.42 327,464 -1.86(-1.62%)
Mar 05, 2020 115.55 115.85 114.93 115.29 450,350 -2.36(-2.01%)
Mar 04, 2020 115.55 117.78 115.11 117.65 274,148 +0.80(+0.69%)
Mar 03, 2020 118.19 119.56 116.02 116.85 323,870 -1.57(-1.33%)
Mar 02, 2020 116.89 118.66 116.12 118.42 296,103 +1.75(+1.50%)
Feb 28, 2020 115.25 116.71 114.22 116.67 412,300 -0.58(-0.49%)
Feb 27, 2020 118.82 119.33 117.10 117.25 341,481 -3.33(-2.76%)
Feb 26, 2020 120.64 121.60 120.12 120.58 354,995 +0.98(+0.82%)
Feb 25, 2020 121.39 121.59 118.94 119.60 355,995 -0.41(-0.34%)
Feb 24, 2020 120.57 120.74 119.58 120.01 446,882 -4.06(-3.27%)
Feb 21, 2020 124.30 124.75 123.71 124.07 168,663 -0.06(-0.05%)
Feb 20, 2020 123.70 124.40 123.35 124.13 270,122 +1.13(+0.92%)
Feb 19, 2020 122.81 123.75 122.71 123.00 353,259 -1.37(-1.10%)
Feb 18, 2020 124.08 124.92 123.66 124.37 309,112 -0.69(-0.55%)
Feb 14, 2020 125.46 125.81 124.70 125.06 155,887 -0.85(-0.67%)
Feb 13, 2020 125.82 126.22 125.62 125.91 152,275 -1.19(-0.93%)
Feb 12, 2020 126.71 127.30 126.66 127.09 111,009 +0.29(+0.23%)
Feb 11, 2020 126.70 127.01 126.44 126.81 169,413 +0.74(+0.59%)
Feb 10, 2020 125.75 126.62 125.56 126.06 152,227 -0.95(-0.74%)
Feb 07, 2020 127.59 127.74 126.94 127.01 109,827 -1.35(-1.05%)
Feb 06, 2020 128.53 128.84 127.65 128.36 229,261 +1.90(+1.50%)
Feb 05, 2020 126.89 126.89 126.23 126.46 116,680 +0.69(+0.55%)
Feb 04, 2020 125.58 126.38 125.40 125.77 233,205 +1.81(+1.46%)
Feb 03, 2020 123.75 124.81 123.63 123.96 179,960 +0.07(+0.06%)
Jan 31, 2020 124.97 125.46 123.59 123.89 315,473 -2.00(-1.59%)
Jan 30, 2020 125.37 125.98 124.68 125.89 124,897 -0.42(-0.33%)
Jan 29, 2020 127.22 127.22 126.31 126.31 130,971 -0.92(-0.72%)
Jan 28, 2020 126.41 127.23 126.41 127.22 262,851 +1.36(+1.08%)
Jan 27, 2020 126.21 126.30 125.53 125.87 209,342 -1.52(-1.19%)
Jan 24, 2020 128.04 128.28 126.92 127.39 229,628 -0.27(-0.21%)
Jan 23, 2020 127.11 127.69 126.80 127.65 189,876 +1.34(+1.06%)
Jan 22, 2020 126.64 126.91 126.01 126.31 191,403 -0.73(-0.58%)
Jan 21, 2020 126.48 127.56 126.17 127.05 186,247 +2.09(+1.67%)
Jan 17, 2020 124.64 124.98 124.45 124.96 101,982 -0.05(-0.04%)
Jan 16, 2020 124.42 125.01 124.36 125.01 116,547 +0.66(+0.53%)
Jan 15, 2020 124.58 124.76 124.28 124.35 154,926 -0.90(-0.72%)
Jan 14, 2020 125.30 125.56 124.94 125.25 122,605 -0.17(-0.14%)
Jan 13, 2020 125.07 125.50 124.67 125.42 127,913 +0.74(+0.59%)
Jan 10, 2020 124.92 125.07 124.45 124.68 192,646 -0.70(-0.56%)
Jan 09, 2020 125.96 125.96 125.02 125.38 130,188 -0.58(-0.46%)
Jan 08, 2020 125.73 126.33 125.46 125.96 131,919 -0.31(-0.25%)
Jan 07, 2020 126.82 127.09 126.14 126.27 138,450 +0.66(+0.53%)
Jan 06, 2020 124.44 125.72 124.44 125.61 168,329 +0.02(+0.01%)
Jan 03, 2020 126.02 126.19 125.19 125.59 195,896 -1.33(-1.05%)
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.