Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.68 -0.47 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 113.99 114.54 113.41 114.10 244,526 -1.14(-0.99%)
Jun 29, 2020 114.86 115.34 114.37 115.24 267,117 +0.66(+0.58%)
Jun 26, 2020 116.17 116.17 114.34 114.58 252,920 -1.46(-1.26%)
Jun 25, 2020 114.84 116.07 114.44 116.04 211,382 -0.03(-0.02%)
Jun 24, 2020 117.52 117.54 115.34 116.07 477,425 -1.17(-1.00%)
Jun 23, 2020 118.22 118.34 117.13 117.24 269,508 +0.87(+0.75%)
Jun 22, 2020 116.19 116.55 115.50 116.37 137,183 +0.31(+0.27%)
Jun 19, 2020 117.16 117.24 115.79 116.06 152,831 -1.21(-1.03%)
Jun 18, 2020 117.05 117.27 116.68 117.27 125,721 +0.22(+0.19%)
Jun 17, 2020 117.77 118.06 117.01 117.05 173,181 -0.65(-0.56%)
Jun 16, 2020 118.70 119.22 116.76 117.70 186,061 +2.00(+1.73%)
Jun 15, 2020 114.59 116.45 113.75 115.70 207,013 -0.38(-0.33%)
Jun 12, 2020 116.39 116.58 114.88 116.08 265,913 +3.07(+2.72%)
Jun 11, 2020 115.69 116.15 112.46 113.02 293,819 -5.97(-5.02%)
Jun 10, 2020 119.11 119.71 118.45 118.98 174,388 +0.38(+0.32%)
Jun 09, 2020 118.06 119.06 117.72 118.60 215,594 -1.34(-1.12%)
Jun 08, 2020 119.75 120.00 118.78 119.94 208,621 +0.88(+0.74%)
Jun 05, 2020 118.17 119.88 118.17 119.06 262,940 +2.67(+2.29%)
Jun 04, 2020 115.80 117.23 115.80 116.39 216,854 -0.52(-0.44%)
Jun 03, 2020 116.29 117.38 115.87 116.91 261,019 +2.04(+1.78%)
Jun 02, 2020 114.79 115.45 114.39 114.87 261,930 +0.03(+0.02%)
Jun 01, 2020 113.43 115.19 113.30 114.84 257,156 +0.40(+0.35%)
May 29, 2020 114.38 114.66 113.26 114.44 296,523 -2.13(-1.83%)
May 28, 2020 117.33 117.45 116.35 116.58 376,298 +1.41(+1.22%)
May 27, 2020 114.80 115.31 113.38 115.17 363,612 +2.45(+2.18%)
May 26, 2020 111.75 112.94 111.44 112.72 417,126 +5.95(+5.57%)
May 22, 2020 107.16 107.22 106.37 106.77 145,343 -0.35(-0.33%)
May 21, 2020 107.96 108.19 106.73 107.12 145,648 -1.70(-1.56%)
May 20, 2020 108.84 109.28 108.32 108.82 179,066 +1.45(+1.35%)
May 19, 2020 108.34 108.69 107.37 107.37 242,861 -1.14(-1.05%)
May 18, 2020 107.58 108.76 107.26 108.50 260,157 +2.34(+2.21%)
May 15, 2020 105.53 106.58 105.45 106.16 197,205 -0.05(-0.05%)
May 14, 2020 105.35 106.31 104.61 106.21 281,105 -0.74(-0.69%)
May 13, 2020 108.83 108.83 106.27 106.95 374,867 -2.19(-2.00%)
May 12, 2020 110.38 111.16 109.03 109.14 391,176 -3.13(-2.79%)
May 11, 2020 111.91 112.50 111.67 112.27 197,243 +0.47(+0.42%)
May 08, 2020 110.78 112.20 110.76 111.80 238,055 +1.44(+1.30%)
May 07, 2020 110.30 110.98 110.09 110.36 161,527 -0.06(-0.05%)
May 06, 2020 112.12 112.12 110.28 110.42 144,722 -0.34(-0.31%)
May 05, 2020 111.28 111.60 110.60 110.76 137,569 +1.14(+1.04%)
May 04, 2020 109.21 109.84 108.82 109.62 208,652 -0.38(-0.35%)
May 01, 2020 110.47 111.01 109.90 110.00 201,609 -2.24(-2.00%)
Apr 30, 2020 113.43 113.59 111.68 112.24 292,143 -3.88(-3.34%)
Apr 29, 2020 115.94 116.97 115.47 116.12 187,835 +2.15(+1.89%)
Apr 28, 2020 114.64 115.28 113.95 113.97 215,520 +1.17(+1.04%)
Apr 27, 2020 112.39 113.00 111.94 112.80 176,501 +1.49(+1.34%)
Apr 24, 2020 111.48 111.52 110.52 111.31 125,634 +0.80(+0.72%)
Apr 23, 2020 111.14 111.95 110.50 110.51 171,851 +0.23(+0.21%)
Apr 22, 2020 110.93 110.93 109.99 110.28 200,054 +0.69(+0.63%)
Apr 21, 2020 110.30 110.78 109.36 109.59 244,135 -0.95(-0.85%)
Apr 20, 2020 111.42 111.86 110.47 110.54 194,602 -2.63(-2.33%)
Apr 17, 2020 113.49 113.49 112.18 113.17 199,187 +2.53(+2.28%)
Apr 16, 2020 110.80 110.89 109.45 110.64 215,116 -1.05(-0.94%)
Apr 15, 2020 112.67 112.67 111.37 111.70 332,773 -1.50(-1.32%)
Apr 14, 2020 113.31 113.75 112.34 113.20 327,881 +3.07(+2.79%)
Apr 13, 2020 110.57 110.61 109.15 110.13 169,871 -1.95(-1.74%)
Apr 09, 2020 112.81 113.38 111.79 112.08 238,055 -0.12(-0.11%)
Apr 08, 2020 111.86 112.54 110.57 112.20 263,089 +1.49(+1.34%)
Apr 07, 2020 114.04 114.13 110.71 110.71 263,856 -0.46(-0.42%)
Apr 06, 2020 108.98 111.53 108.44 111.17 361,335 +6.73(+6.44%)
Apr 03, 2020 104.27 105.07 103.52 104.44 371,177 -2.56(-2.39%)
Apr 02, 2020 105.27 107.28 105.10 107.00 322,176 +1.01(+0.95%)
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.