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 (%)
Jul 31, 2020 108.98 109.18 107.76 108.38 299,606 -2.83(-2.55%)
Jul 30, 2020 110.80 111.40 110.08 111.22 204,924 -1.39(-1.23%)
Jul 29, 2020 112.05 112.80 111.75 112.61 247,554 -1.33(-1.17%)
Jul 28, 2020 114.43 114.45 113.72 113.94 178,176 -1.92(-1.65%)
Jul 27, 2020 115.19 116.29 115.00 115.86 164,732 +2.14(+1.88%)
Jul 24, 2020 113.86 114.56 113.57 113.72 136,535 -0.59(-0.52%)
Jul 23, 2020 114.41 115.30 114.16 114.31 152,804 -0.36(-0.32%)
Jul 22, 2020 114.21 114.79 113.97 114.67 115,356 -0.01(-0.01%)
Jul 21, 2020 115.55 115.65 114.58 114.68 168,439 -0.92(-0.79%)
Jul 20, 2020 115.50 115.92 115.27 115.59 160,286 +0.20(+0.17%)
Jul 17, 2020 115.41 115.64 114.92 115.39 150,849 +0.52(+0.45%)
Jul 16, 2020 115.58 115.58 114.50 114.88 233,878 -0.76(-0.66%)
Jul 15, 2020 116.08 116.39 115.28 115.64 221,921 +0.82(+0.71%)
Jul 14, 2020 113.66 115.00 113.66 114.82 211,293 +1.25(+1.10%)
Jul 13, 2020 115.03 115.03 113.36 113.57 240,218 +0.07(+0.06%)
Jul 10, 2020 112.57 113.57 112.23 113.50 218,786 +1.04(+0.92%)
Jul 09, 2020 113.59 113.59 111.62 112.46 185,216 -1.44(-1.26%)
Jul 08, 2020 113.97 113.97 113.22 113.90 197,817 +0.41(+0.36%)
Jul 07, 2020 114.44 114.83 113.49 113.49 202,828 -1.83(-1.59%)
Jul 06, 2020 115.49 115.80 114.73 115.32 314,620 +0.54(+0.47%)
Jul 02, 2020 115.52 115.82 114.56 114.79 359,395 +2.04(+1.81%)
Jul 01, 2020 113.31 113.56 112.64 112.74 280,922 -1.35(-1.19%)
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%)
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.