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 (%)
Mar 31, 2022 174.34 174.84 172.82 172.83 240,270 -0.35(-0.20%)
Mar 30, 2022 174.75 175.19 172.69 173.19 187,208 -1.91(-1.09%)
Mar 29, 2022 174.08 176.22 174.08 175.09 415,499 +6.59(+3.91%)
Mar 28, 2022 168.90 169.78 167.82 168.50 253,403 -0.55(-0.32%)
Mar 25, 2022 170.41 170.91 168.28 169.05 244,760 -1.74(-1.02%)
Mar 24, 2022 170.61 171.04 169.36 170.79 316,526 +4.25(+2.55%)
Mar 23, 2022 167.67 169.22 166.54 166.54 442,735 +2.81(+1.71%)
Mar 22, 2022 162.77 164.56 162.35 163.73 241,791 +0.97(+0.59%)
Mar 21, 2022 162.86 163.87 162.21 162.77 246,415 +0.09(+0.06%)
Mar 18, 2022 161.98 162.71 160.96 162.67 188,917 -0.04(-0.02%)
Mar 17, 2022 161.11 163.09 159.66 162.71 317,055 -0.14(-0.09%)
Mar 16, 2022 160.95 162.95 159.90 162.85 405,670 +5.65(+3.59%)
Mar 15, 2022 156.51 157.57 155.62 157.21 409,725 +4.59(+3.00%)
Mar 14, 2022 153.96 154.76 152.16 152.62 411,141 +2.67(+1.78%)
Mar 11, 2022 152.29 153.12 149.85 149.95 375,796 -5.84(-3.75%)
Mar 10, 2022 156.68 156.68 153.97 155.78 413,741 +0.36(+0.23%)
Mar 09, 2022 155.57 156.92 154.24 155.42 460,628 +7.30(+4.93%)
Mar 08, 2022 150.65 151.58 146.90 148.12 778,978 -3.63(-2.39%)
Mar 07, 2022 155.15 155.96 151.59 151.75 600,500 -10.02(-6.20%)
Mar 04, 2022 161.86 162.08 160.20 161.77 353,918 -5.06(-3.03%)
Mar 03, 2022 168.85 169.09 165.63 166.83 304,720 -2.90(-1.71%)
Mar 02, 2022 167.76 170.31 167.76 169.73 360,724 -2.43(-1.41%)
Mar 01, 2022 174.16 175.37 171.34 172.16 322,511 -1.18(-0.68%)
Feb 28, 2022 174.77 175.15 172.09 173.33 368,977 -2.30(-1.31%)
Feb 25, 2022 174.23 175.96 173.99 175.63 240,963 +2.99(+1.73%)
Feb 24, 2022 167.71 172.95 167.39 172.65 383,308 -1.53(-0.88%)
Feb 23, 2022 177.86 178.67 174.01 174.17 255,705 -1.70(-0.97%)
Feb 22, 2022 177.20 177.61 174.70 175.88 213,517 -3.16(-1.76%)
Feb 18, 2022 179.03 0 +2.30(+1.30%)
Feb 17, 2022 178.11 178.62 176.34 176.73 202,851 -3.56(-1.98%)
Feb 16, 2022 180.11 180.86 179.26 180.29 217,908 +0.85(+0.48%)
Feb 15, 2022 179.29 180.06 178.53 179.44 240,023 +0.41(+0.23%)
Feb 14, 2022 180.01 180.48 177.95 179.03 273,967 -3.54(-1.94%)
Feb 11, 2022 184.22 185.88 181.81 182.58 242,794 -1.61(-0.87%)
Feb 10, 2022 184.75 186.93 184.03 184.19 444,217 -6.59(-3.46%)
Feb 09, 2022 191.49 193.22 189.85 190.78 361,538 +1.00(+0.52%)
Feb 08, 2022 189.48 190.18 187.60 189.79 304,559 +2.92(+1.56%)
Feb 07, 2022 187.73 187.98 186.19 186.87 187,196 +0.34(+0.18%)
Feb 04, 2022 187.65 187.81 184.53 186.53 282,340 -2.51(-1.33%)
Feb 03, 2022 189.46 188.76 189.04 315,707 -0.12(-0.07%)
Feb 02, 2022 188.48 189.41 187.47 189.16 257,173 +3.06(+1.64%)
Feb 01, 2022 184.98 186.38 184.46 186.10 352,339 -1.91(-1.02%)
Jan 31, 2022 185.69 188.27 188.01 441,394 +5.04(+2.76%)
Jan 28, 2022 181.90 183.13 178.30 182.97 289,942 +3.00(+1.67%)
Jan 27, 2022 182.35 183.36 179.34 179.97 355,609 -3.99(-2.17%)
Jan 26, 2022 188.04 188.08 182.98 183.96 567,086 -2.69(-1.44%)
Jan 25, 2022 184.75 188.10 182.55 186.65 457,150 -0.65(-0.35%)
Jan 24, 2022 185.12 187.50 182.79 187.30 576,830 -1.96(-1.04%)
Jan 21, 2022 188.71 190.38 188.12 189.26 383,877 -1.61(-0.84%)
Jan 20, 2022 192.87 194.03 190.65 190.88 296,633 -0.90(-0.47%)
Jan 19, 2022 195.75 195.83 191.47 191.78 593,398 -4.78(-2.43%)
Jan 18, 2022 198.10 198.47 196.29 196.56 400,676 -3.05(-1.53%)
Jan 14, 2022 199.61 0 -0.64(-0.32%)
Jan 13, 2022 199.91 202.50 199.31 200.25 577,016 +4.51(+2.30%)
Jan 12, 2022 194.22 196.74 193.89 195.75 539,320 +4.46(+2.33%)
Jan 11, 2022 190.72 191.35 189.06 191.28 269,040 +1.47(+0.77%)
Jan 10, 2022 190.41 190.56 187.27 189.81 401,073 -0.09(-0.04%)
Jan 07, 2022 190.13 191.37 188.27 189.90 391,695 +0.65(+0.35%)
Jan 06, 2022 190.08 190.24 185.86 189.25 444,067 +2.65(+1.42%)
Jan 05, 2022 189.29 190.75 186.50 186.59 584,072 -2.12(-1.12%)
Jan 04, 2022 182.93 190.84 182.21 188.72 1,115,499 +12.22(+6.92%)
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.