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 (%)
Aug 31, 2020 120.90 120.90 119.68 120.27 201,780 -1.35(-1.11%)
Aug 28, 2020 121.72 121.96 121.31 121.62 110,769 +0.33(+0.27%)
Aug 27, 2020 121.85 121.91 120.94 121.30 181,733 -1.21(-0.99%)
Aug 26, 2020 122.06 122.67 121.69 122.51 152,248 +0.09(+0.07%)
Aug 25, 2020 122.61 122.79 121.83 122.42 139,645 +0.03(+0.02%)
Aug 24, 2020 122.29 123.02 122.03 122.39 170,082 +0.84(+0.70%)
Aug 21, 2020 120.99 121.62 120.89 121.54 134,883 -0.24(-0.19%)
Aug 20, 2020 121.45 121.92 121.33 121.78 129,920 -1.02(-0.83%)
Aug 19, 2020 123.72 123.97 122.73 122.80 123,221 -0.79(-0.64%)
Aug 18, 2020 123.71 124.04 123.40 123.59 133,449 +0.50(+0.41%)
Aug 17, 2020 122.56 123.11 122.22 123.09 174,903 +1.19(+0.98%)
Aug 14, 2020 121.40 122.14 121.33 121.90 121,780 -1.29(-1.05%)
Aug 13, 2020 123.74 123.82 122.86 123.19 174,216 -0.73(-0.59%)
Aug 12, 2020 124.30 124.34 123.66 123.91 277,080 +2.44(+2.01%)
Aug 11, 2020 122.61 122.76 121.30 121.47 316,794 +2.89(+2.44%)
Aug 10, 2020 118.06 118.65 118.03 118.58 191,479 +0.55(+0.47%)
Aug 07, 2020 118.06 118.06 117.35 118.03 236,514 +1.47(+1.26%)
Aug 06, 2020 116.78 117.61 115.89 116.56 273,050 +3.20(+2.82%)
Aug 05, 2020 114.13 114.28 113.12 113.36 190,164 +1.73(+1.55%)
Aug 04, 2020 111.64 112.21 111.00 111.63 178,856 +1.79(+1.63%)
Aug 03, 2020 108.64 110.00 108.54 109.84 265,056 +1.45(+1.34%)
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%)
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.