Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toyota Motor Corp Ltd Ord ADR (NY: TM )

216.84 +2.12 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 229.94 229.94 227.00 227.31 334,222 -0.63(-0.28%)
Apr 29, 2024 228.00 228.45 227.18 227.94 228,261 +1.23(+0.54%)
Apr 26, 2024 225.00 226.98 224.57 226.71 242,281 +1.35(+0.60%)
Apr 25, 2024 223.00 225.49 222.38 225.36 319,150 -7.52(-3.23%)
Apr 24, 2024 232.85 233.99 231.83 232.88 272,868 +2.47(+1.07%)
Apr 23, 2024 228.10 230.64 227.82 230.41 361,898 +0.11(+0.05%)
Apr 22, 2024 228.18 231.15 227.88 230.30 448,134 +1.58(+0.69%)
Apr 19, 2024 229.50 229.79 227.38 228.72 425,857 -3.12(-1.35%)
Apr 18, 2024 233.73 234.11 231.69 231.84 220,183 -2.13(-0.91%)
Apr 17, 2024 234.59 235.29 233.01 233.97 306,466 -2.55(-1.08%)
Apr 16, 2024 236.29 237.37 234.64 236.52 305,800 -5.15(-2.13%)
Apr 15, 2024 245.71 246.07 241.33 241.67 158,373 -1.30(-0.54%)
Apr 12, 2024 245.01 245.27 242.63 242.97 207,683 -4.02(-1.63%)
Apr 11, 2024 246.50 247.15 244.47 246.99 172,557 +2.20(+0.90%)
Apr 10, 2024 246.00 246.12 243.86 244.79 214,634 -2.14(-0.87%)
Apr 09, 2024 247.86 248.47 245.68 246.93 232,443 +2.72(+1.11%)
Apr 08, 2024 243.40 245.84 243.32 244.21 218,941 +3.47(+1.44%)
Apr 05, 2024 239.00 241.83 238.58 240.74 191,129 +1.58(+0.66%)
Apr 04, 2024 243.20 243.66 239.02 239.16 195,469 -2.62(-1.08%)
Apr 03, 2024 239.50 242.45 239.50 241.78 317,466 +1.89(+0.79%)
Apr 02, 2024 239.00 240.24 237.96 239.89 296,467 -2.26(-0.93%)
Apr 01, 2024 242.85 242.86 240.22 242.15 527,874 -9.53(-3.79%)
Mar 28, 2024 251.14 252.85 251.14 251.68 124,952 -0.47(-0.19%)
Mar 27, 2024 253.70 254.20 250.33 252.15 242,812 +1.29(+0.51%)
Mar 26, 2024 251.03 251.92 250.53 250.86 217,376 +1.30(+0.52%)
Mar 25, 2024 249.27 250.56 248.21 249.56 198,699 -2.33(-0.93%)
Mar 22, 2024 252.12 252.35 250.73 251.90 288,771 +3.25(+1.31%)
Mar 21, 2024 248.62 248.95 247.44 248.65 248,086 +4.71(+1.93%)
Mar 20, 2024 241.92 244.02 241.56 243.94 216,694 +2.37(+0.98%)
Mar 19, 2024 239.94 242.32 239.68 241.56 351,466 +5.60(+2.37%)
Mar 18, 2024 234.90 236.14 234.61 235.97 196,358 +3.99(+1.72%)
Mar 15, 2024 232.26 232.47 230.91 231.97 181,178 +3.61(+1.58%)
Mar 14, 2024 230.73 230.73 227.76 228.37 225,433 -1.84(-0.80%)
Mar 13, 2024 230.78 230.91 228.76 230.21 301,650 -5.06(-2.15%)
Mar 12, 2024 234.14 235.75 232.79 235.27 245,788 +2.46(+1.06%)
Mar 11, 2024 234.73 234.73 232.52 232.81 384,337 -7.28(-3.03%)
Mar 08, 2024 242.24 243.03 239.84 240.08 383,957 -5.06(-2.07%)
Mar 07, 2024 244.15 245.25 242.93 245.15 361,736 -4.41(-1.77%)
Mar 06, 2024 249.31 250.57 248.10 249.55 334,622 +4.16(+1.70%)
Mar 05, 2024 244.92 247.17 244.02 245.39 317,310 +4.30(+1.78%)
Mar 04, 2024 241.44 242.03 240.50 241.09 283,758 -2.17(-0.89%)
Mar 01, 2024 241.90 243.76 241.81 243.27 342,451 +5.43(+2.28%)
Feb 29, 2024 238.20 238.20 236.95 237.84 259,667 +3.22(+1.37%)
Feb 28, 2024 235.25 235.51 234.33 234.62 170,635 -0.74(-0.31%)
Feb 27, 2024 235.50 236.15 233.92 235.36 303,377 -0.09(-0.04%)
Feb 26, 2024 234.91 236.09 233.87 235.44 335,601 +3.09(+1.33%)
Feb 23, 2024 232.35 233.10 231.70 232.35 282,355 +0.54(+0.23%)
Feb 22, 2024 231.53 232.50 230.38 231.81 466,093 +7.28(+3.24%)
Feb 21, 2024 224.66 225.09 223.25 224.53 432,897 +0.32(+0.14%)
Feb 20, 2024 225.21 225.88 223.04 224.21 300,925 -0.58(-0.26%)
Feb 16, 2024 225.26 225.96 224.07 224.80 249,791 -1.17(-0.52%)
Feb 15, 2024 223.59 226.06 223.59 225.96 241,243 +1.49(+0.67%)
Feb 14, 2024 223.45 224.60 221.95 224.47 347,872 -3.93(-1.72%)
Feb 13, 2024 225.02 229.94 224.73 228.40 736,446 +5.08(+2.28%)
Feb 12, 2024 221.30 224.31 221.04 223.31 247,099 +1.38(+0.62%)
Feb 09, 2024 221.30 222.61 221.22 221.93 241,820 -1.83(-0.82%)
Feb 08, 2024 222.78 223.85 221.30 223.76 324,268 +3.22(+1.46%)
Feb 07, 2024 219.83 221.49 218.37 220.53 495,649 +4.14(+1.91%)
Feb 06, 2024 209.48 219.27 209.43 216.39 1,150,705 +15.65(+7.80%)
Feb 05, 2024 200.01 200.89 199.14 200.74 324,799 +0.49(+0.24%)
Feb 02, 2024 198.63 200.35 198.27 200.26 243,992 +0.35(+0.18%)
Feb 01, 2024 198.37 200.07 197.56 199.90 170,536 +2.45(+1.24%)
Jan 31, 2024 200.00 200.07 197.04 197.45 300,394 -2.12(-1.06%)
Jan 30, 2024 199.73 200.12 199.24 199.57 145,197 +0.19(+0.09%)
Jan 29, 2024 197.43 199.57 196.84 199.39 282,842 +3.56(+1.82%)
Jan 26, 2024 195.02 195.97 194.85 195.83 196,469 -1.48(-0.75%)
Jan 25, 2024 198.45 198.47 196.41 197.31 195,061 -1.15(-0.58%)
Jan 24, 2024 198.60 199.41 198.10 198.46 317,608 -0.67(-0.34%)
Jan 23, 2024 198.42 199.72 198.42 199.13 232,267 -0.02(-0.01%)
Jan 22, 2024 198.97 199.67 198.14 199.15 371,927 +0.74(+0.37%)
Jan 19, 2024 197.84 198.44 196.61 198.41 289,928 +0.58(+0.30%)
Jan 18, 2024 197.18 198.01 196.05 197.82 416,030 +5.87(+3.06%)
Jan 17, 2024 191.08 192.20 190.85 191.95 233,663 -1.44(-0.75%)
Jan 16, 2024 193.09 194.28 192.31 193.40 276,677 -0.08(-0.04%)
Jan 12, 2024 192.86 193.77 192.60 193.47 210,546 +0.72(+0.37%)
Jan 11, 2024 193.11 194.26 191.59 192.75 363,582 +2.21(+1.16%)
Jan 10, 2024 187.86 190.64 187.43 190.55 459,250 +6.65(+3.62%)
Jan 09, 2024 184.43 184.55 183.20 183.89 257,231 -1.88(-1.01%)
Jan 08, 2024 185.39 186.04 184.33 185.77 363,179 +0.81(+0.44%)
Jan 05, 2024 183.90 186.58 183.55 184.96 339,955 +4.05(+2.24%)
Jan 04, 2024 181.03 182.12 180.67 180.91 273,220 +1.40(+0.78%)
Jan 03, 2024 178.80 180.41 178.04 179.50 276,352 +0.18(+0.10%)
Jan 02, 2024 180.10 180.84 179.12 179.32 246,473 -1.99(-1.10%)
Dec 29, 2023 181.06 181.80 180.30 181.31 225,768 +2.24(+1.25%)
Dec 28, 2023 178.98 179.64 178.91 179.07 244,292 +0.39(+0.22%)
Dec 27, 2023 178.35 179.07 178.05 178.68 197,269 +0.86(+0.48%)
Dec 26, 2023 176.52 178.33 176.52 177.82 200,781 +1.31(+0.74%)
Dec 22, 2023 176.05 177.22 175.99 176.52 326,574 -2.30(-1.29%)
Dec 21, 2023 176.76 179.20 176.59 178.82 347,249 +0.91(+0.51%)
Dec 20, 2023 178.42 180.48 177.85 177.91 423,494 -3.97(-2.18%)
Dec 19, 2023 182.72 183.01 181.83 181.88 202,179 +0.66(+0.37%)
Dec 18, 2023 181.80 182.12 180.82 181.21 296,159 +2.63(+1.47%)
Dec 15, 2023 180.75 180.98 178.55 178.58 379,739 -2.77(-1.53%)
Dec 14, 2023 179.83 182.69 179.56 181.35 526,973 -2.04(-1.11%)
Dec 13, 2023 181.94 184.19 180.97 183.39 349,495 +0.67(+0.37%)
Dec 12, 2023 182.68 183.12 181.97 182.72 275,619 -2.25(-1.22%)
Dec 11, 2023 184.70 185.59 184.18 184.97 286,454 -0.20(-0.11%)
Dec 08, 2023 184.08 185.47 183.51 185.17 476,674 -2.93(-1.56%)
Dec 07, 2023 188.28 188.61 185.79 188.09 283,371 +0.35(+0.18%)
Dec 06, 2023 189.43 190.73 187.67 187.75 330,010 +1.88(+1.01%)
Dec 05, 2023 185.58 186.85 185.39 185.87 201,519 +0.61(+0.33%)
Dec 04, 2023 186.22 186.98 184.94 185.26 334,644 -5.31(-2.79%)
Dec 01, 2023 188.62 190.64 188.22 190.57 240,271 +2.93(+1.56%)
Nov 30, 2023 187.39 187.86 187.00 187.64 191,572 +0.27(+0.14%)
Nov 29, 2023 188.46 189.08 187.25 187.37 321,368 +2.32(+1.26%)
Nov 28, 2023 183.72 185.21 183.72 185.05 230,426 +0.54(+0.29%)
Nov 27, 2023 184.00 184.85 184.00 184.51 247,196 -1.67(-0.90%)
Nov 24, 2023 185.33 186.38 185.06 186.18 216,417 +4.02(+2.21%)
Nov 22, 2023 182.10 182.50 181.33 182.15 186,749 +1.01(+0.56%)
Nov 21, 2023 183.16 183.30 179.46 181.14 592,371 -4.42(-2.38%)
Nov 20, 2023 184.66 186.40 183.72 185.56 519,899 -5.62(-2.94%)
Nov 17, 2023 189.76 191.25 189.68 191.18 258,488 +2.93(+1.55%)
Nov 16, 2023 188.12 188.67 187.39 188.25 171,318 +1.27(+0.68%)
Nov 15, 2023 186.87 188.31 186.71 186.98 299,812 -2.94(-1.55%)
Nov 14, 2023 188.24 189.94 187.44 189.91 456,947 +4.29(+2.31%)
Nov 13, 2023 183.42 185.88 183.09 185.62 249,242 +0.73(+0.40%)
Nov 10, 2023 183.60 184.99 182.05 184.89 211,492 +2.75(+1.51%)
Nov 09, 2023 184.37 184.83 181.81 182.14 227,547 +0.79(+0.44%)
Nov 08, 2023 182.60 182.74 180.75 181.35 397,345 -6.08(-3.24%)
Nov 07, 2023 186.40 187.48 185.44 187.43 255,470 -0.08(-0.04%)
Nov 06, 2023 188.09 188.41 186.91 187.51 226,114 +0.06(+0.03%)
Nov 03, 2023 185.44 187.73 185.44 187.45 314,243 +3.00(+1.63%)
Nov 02, 2023 182.88 184.62 181.30 184.45 423,653 +0.76(+0.41%)
Nov 01, 2023 178.86 184.24 178.59 183.69 718,840 +10.48(+6.05%)
Oct 31, 2023 172.08 173.25 171.64 173.21 338,235 +3.74(+2.21%)
Oct 30, 2023 170.33 170.98 168.57 169.47 254,845 -1.39(-0.82%)
Oct 27, 2023 173.37 173.51 170.32 170.86 286,558 +1.19(+0.70%)
Oct 26, 2023 171.01 171.60 169.44 169.68 217,391 -3.53(-2.04%)
Oct 25, 2023 174.25 174.89 173.07 173.21 240,629 +1.05(+0.61%)
Oct 24, 2023 171.27 172.53 171.26 172.16 187,363 +0.31(+0.18%)
Oct 23, 2023 171.10 173.08 170.53 171.85 183,959 +0.33(+0.19%)
Oct 20, 2023 172.56 172.83 171.28 171.52 199,027 -1.21(-0.70%)
Oct 19, 2023 174.63 174.89 172.47 172.73 316,708 -1.27(-0.73%)
Oct 18, 2023 175.15 175.75 173.67 174.00 255,106 -2.22(-1.26%)
Oct 17, 2023 175.81 177.65 175.62 176.21 567,798 -0.87(-0.49%)
Oct 16, 2023 176.18 177.59 176.18 177.08 199,988 +1.40(+0.80%)
Oct 13, 2023 177.11 177.45 175.07 175.68 276,654 -3.88(-2.16%)
Oct 12, 2023 180.52 180.90 178.44 179.55 347,993 +3.53(+2.01%)
Oct 11, 2023 176.37 176.56 175.00 176.02 148,423 +0.87(+0.50%)
Oct 10, 2023 174.51 175.51 174.02 175.15 243,248 +3.00(+1.74%)
Oct 09, 2023 170.56 172.21 170.03 172.16 139,724 +0.93(+0.54%)
Oct 06, 2023 170.70 171.74 167.99 171.23 390,061 +0.14(+0.08%)
Oct 05, 2023 171.86 172.39 170.22 171.09 491,470 +3.55(+2.12%)
Oct 04, 2023 165.28 168.27 165.04 167.54 871,379 -4.15(-2.42%)
Oct 03, 2023 171.37 172.46 170.87 171.69 452,582 -4.76(-2.70%)
Oct 02, 2023 177.28 177.57 175.59 176.45 238,846 -1.28(-0.72%)
Sep 29, 2023 178.50 179.11 177.24 177.72 224,782 -2.64(-1.46%)
Sep 28, 2023 178.50 180.81 177.80 180.36 281,277 +2.01(+1.13%)
Sep 27, 2023 179.20 180.34 177.16 178.35 407,603 +1.85(+1.05%)
Sep 26, 2023 177.20 178.66 176.12 176.51 462,282 -4.24(-2.35%)
Sep 25, 2023 180.91 180.80 180.28 180.75 356,433 -2.21(-1.21%)
Sep 22, 2023 184.27 184.96 182.81 182.96 405,499 +0.78(+0.43%)
Sep 21, 2023 183.05 183.17 181.73 182.18 335,693 -2.40(-1.30%)
Sep 20, 2023 185.94 188.26 184.34 184.57 488,662 -6.15(-3.23%)
Sep 19, 2023 190.16 191.32 189.81 190.72 479,351 +5.95(+3.22%)
Sep 18, 2023 184.49 184.87 183.59 184.78 216,200 -0.24(-0.13%)
Sep 15, 2023 186.45 186.64 184.77 185.01 402,587 +1.19(+0.65%)
Sep 14, 2023 182.37 183.89 182.12 183.82 368,511 +3.91(+2.17%)
Sep 13, 2023 179.69 180.27 179.32 179.91 270,407 +2.64(+1.49%)
Sep 12, 2023 176.24 177.83 176.02 177.27 272,975 +2.55(+1.46%)
Sep 11, 2023 173.99 175.16 173.79 174.72 241,187 +1.51(+0.87%)
Sep 08, 2023 172.52 173.60 172.52 173.21 162,479 -1.70(-0.97%)
Sep 07, 2023 174.40 175.22 173.86 174.91 266,618 +0.04(+0.02%)
Sep 06, 2023 175.73 175.90 174.19 174.87 384,262 +3.38(+1.97%)
Sep 05, 2023 171.18 171.95 170.76 171.49 318,702 +2.77(+1.64%)
Sep 01, 2023 170.06 170.06 168.12 168.72 173,704 +0.40(+0.24%)
Aug 31, 2023 168.15 168.68 167.83 168.32 571,269 +3.99(+2.43%)
Aug 30, 2023 164.37 165.04 163.89 164.33 184,046 +0.64(+0.39%)
Aug 29, 2023 161.90 163.88 161.79 163.69 168,714 +0.14(+0.08%)
Aug 28, 2023 162.66 163.66 162.54 163.55 178,798 +2.73(+1.70%)
Aug 25, 2023 160.63 161.46 159.82 160.82 114,569 +1.64(+1.03%)
Aug 24, 2023 160.88 161.37 159.18 159.18 248,916 -3.06(-1.89%)
Aug 23, 2023 161.77 162.41 161.46 162.24 194,000 +0.90(+0.56%)
Aug 22, 2023 162.17 162.76 161.25 161.34 159,929 +2.15(+1.35%)
Aug 21, 2023 158.57 159.60 158.41 159.19 201,528 +0.90(+0.57%)
Aug 18, 2023 157.28 158.61 156.83 158.29 280,157 -0.40(-0.25%)
Aug 17, 2023 159.94 160.38 158.58 158.69 246,098 +0.04(+0.02%)
Aug 16, 2023 159.14 160.29 158.41 158.65 338,270 -3.08(-1.90%)
Aug 15, 2023 162.26 162.26 161.23 161.73 201,842 -1.28(-0.79%)
Aug 14, 2023 161.93 163.40 161.53 163.01 237,430 -0.57(-0.35%)
Aug 11, 2023 163.67 163.93 162.96 163.58 150,101 -0.37(-0.23%)
Aug 10, 2023 165.80 165.96 163.51 163.95 196,913 +0.42(+0.26%)
Aug 09, 2023 164.20 164.63 162.73 163.53 327,364 -2.99(-1.80%)
Aug 08, 2023 165.63 166.58 164.66 166.52 440,922 -3.03(-1.79%)
Aug 07, 2023 168.52 169.55 168.00 169.55 235,838 +2.54(+1.52%)
Aug 04, 2023 167.89 168.59 166.87 167.01 211,942 +2.17(+1.32%)
Aug 03, 2023 164.70 164.97 163.05 164.84 431,493 -5.16(-3.04%)
Aug 02, 2023 170.11 171.49 169.36 170.00 429,907 +1.97(+1.17%)
Aug 01, 2023 167.33 168.55 166.78 168.04 538,118 +3.52(+2.14%)
Jul 31, 2023 164.28 164.84 164.10 164.52 206,426 +1.07(+0.65%)
Jul 28, 2023 163.40 164.09 163.00 163.45 298,895 +1.68(+1.04%)
Jul 27, 2023 162.20 163.04 161.72 161.77 186,425 -0.26(-0.16%)
Jul 26, 2023 161.50 162.34 161.23 162.03 165,961 +0.14(+0.08%)
Jul 25, 2023 161.35 162.13 161.09 161.90 238,569 +1.01(+0.63%)
Jul 24, 2023 160.94 161.27 160.62 160.89 216,905 +1.68(+1.06%)
Jul 21, 2023 159.96 160.05 159.00 159.21 219,227 -0.46(-0.29%)
Jul 20, 2023 159.47 160.02 158.81 159.67 222,755 -0.67(-0.42%)
Jul 19, 2023 161.30 161.33 160.06 160.34 221,698 +0.76(+0.48%)
Jul 18, 2023 158.36 159.91 158.29 159.58 445,425 +3.66(+2.35%)
Jul 17, 2023 155.87 156.06 154.66 155.92 249,637 +0.29(+0.19%)
Jul 14, 2023 156.43 156.46 155.56 155.63 261,046 -1.17(-0.75%)
Jul 13, 2023 157.13 157.34 156.61 156.80 292,918 +1.06(+0.68%)
Jul 12, 2023 155.94 156.76 155.60 155.75 253,915 +0.83(+0.54%)
Jul 11, 2023 154.54 155.04 154.01 154.91 373,146 -1.78(-1.14%)
Jul 10, 2023 156.46 156.85 156.00 156.69 272,463 -1.50(-0.95%)
Jul 07, 2023 157.48 159.36 157.48 158.19 296,722 +0.92(+0.58%)
Jul 06, 2023 157.55 157.63 156.31 157.27 274,389 -1.05(-0.66%)
Jul 05, 2023 158.72 158.72 157.78 158.32 365,807 +1.40(+0.89%)
Jul 03, 2023 157.32 157.99 156.87 156.92 112,678 -0.27(-0.17%)
Jun 30, 2023 156.60 157.64 156.46 157.19 318,504 +0.34(+0.22%)
Jun 29, 2023 156.53 157.06 155.78 156.85 355,388 +0.28(+0.18%)
Jun 28, 2023 155.60 157.05 155.38 156.57 567,752 +2.87(+1.86%)
Jun 27, 2023 151.90 153.73 151.78 153.70 289,494 +2.57(+1.70%)
Jun 26, 2023 151.94 151.96 150.50 151.13 312,292 +1.14(+0.76%)
Jun 23, 2023 150.59 150.61 149.40 149.99 346,306 -3.65(-2.37%)
Jun 22, 2023 153.53 154.30 153.26 153.63 204,029 +0.60(+0.39%)
Jun 21, 2023 153.53 153.86 152.69 153.04 243,743 -0.63(-0.41%)
Jun 20, 2023 155.19 155.48 153.35 153.67 798,806 -7.04(-4.38%)
Jun 16, 2023 162.34 162.47 160.60 160.71 430,202 -3.75(-2.28%)
Jun 15, 2023 160.51 165.33 160.37 164.46 580,138 +29.70(+22.04%)
May 08, 2023 134.80 135.14 134.25 134.76 191,891 +0.26(+0.20%)
May 05, 2023 133.20 134.88 132.73 134.50 228,971 +2.57(+1.95%)
May 04, 2023 132.21 132.76 131.90 131.92 247,333 -0.65(-0.49%)
May 03, 2023 132.90 133.41 132.32 132.57 271,976 +0.40(+0.30%)
May 02, 2023 132.31 132.42 131.28 132.17 226,742 -1.50(-1.12%)
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.