Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

252.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 132.21 132.68 131.99 132.03 218,449 -0.32(-0.24%)
Feb 27, 2023 133.07 133.21 132.07 132.35 197,811 +0.19(+0.15%)
Feb 24, 2023 133.27 133.27 131.60 132.15 225,214 -2.82(-2.09%)
Feb 23, 2023 135.05 135.49 134.19 134.97 203,307 +0.29(+0.22%)
Feb 22, 2023 134.73 135.29 134.33 134.68 183,438 -0.52(-0.38%)
Feb 21, 2023 136.14 136.55 134.75 135.19 333,602 -3.56(-2.57%)
Feb 17, 2023 138.01 138.95 137.76 138.76 150,125 +0.15(+0.11%)
Feb 16, 2023 137.35 139.54 137.27 138.61 311,611 +1.68(+1.23%)
Feb 15, 2023 136.39 136.94 136.05 136.93 399,239 -1.63(-1.18%)
Feb 14, 2023 138.71 139.02 137.49 138.56 237,145 -1.18(-0.84%)
Feb 13, 2023 138.85 139.79 138.47 139.74 203,349 +0.43(+0.31%)
Feb 10, 2023 139.55 139.86 138.43 139.31 236,865 -1.37(-0.97%)
Feb 09, 2023 142.17 143.26 140.54 140.68 343,349 +0.97(+0.70%)
Feb 08, 2023 139.87 140.49 139.20 139.71 196,712 -0.79(-0.56%)
Feb 07, 2023 139.41 140.82 138.96 140.50 171,808 +0.83(+0.59%)
Feb 06, 2023 139.87 140.26 138.87 139.67 177,221 -0.89(-0.64%)
Feb 03, 2023 141.45 142.22 140.31 140.56 255,467 -1.86(-1.30%)
Feb 02, 2023 142.79 143.14 140.47 142.42 307,191 -1.90(-1.32%)
Feb 01, 2023 142.38 144.75 142.38 144.32 219,434 +1.43(+1.00%)
Jan 31, 2023 142.11 142.90 141.70 142.90 149,977 +1.88(+1.33%)
Jan 30, 2023 141.82 142.10 140.93 141.02 186,477 -1.92(-1.35%)
Jan 27, 2023 141.82 143.50 141.56 142.94 176,821 +1.64(+1.16%)
Jan 26, 2023 141.35 142.00 140.27 141.30 140,657 -0.66(-0.46%)
Jan 25, 2023 141.80 142.27 141.05 141.96 251,955 +0.14(+0.10%)
Jan 24, 2023 146.09 146.09 140.84 141.83 147,811 -0.02(-0.01%)
Jan 23, 2023 141.59 142.39 140.96 141.85 237,952 -0.08(-0.05%)
Jan 20, 2023 140.77 142.13 140.36 141.92 277,581 +1.87(+1.34%)
Jan 19, 2023 140.73 140.94 139.50 140.05 252,123 -1.29(-0.91%)
Jan 18, 2023 143.76 143.86 140.91 141.34 314,332 +0.72(+0.51%)
Jan 17, 2023 140.50 141.54 140.13 140.62 394,979 +4.34(+3.19%)
Jan 13, 2023 136.40 136.94 135.52 136.28 300,171 -2.00(-1.45%)
Jan 12, 2023 138.18 138.65 136.68 138.28 249,947 +3.41(+2.53%)
Jan 11, 2023 135.67 135.67 134.66 134.87 258,078 -0.28(-0.21%)
Jan 10, 2023 135.02 135.36 134.21 135.15 237,638 -0.78(-0.57%)
Jan 09, 2023 135.32 137.60 135.25 135.93 236,686 +0.94(+0.70%)
Jan 06, 2023 132.24 135.54 132.02 134.99 169,809 +3.35(+2.55%)
Jan 05, 2023 131.83 132.34 130.82 131.64 183,663 -1.62(-1.22%)
Jan 04, 2023 134.25 134.43 132.74 133.26 480,855 -1.06(-0.79%)
Jan 03, 2023 134.01 134.50 133.09 134.32 318,959 +1.65(+1.24%)
Dec 30, 2022 132.96 133.46 132.10 132.67 173,789 -0.81(-0.60%)
Dec 29, 2022 132.04 133.55 132.02 133.47 256,735 +3.19(+2.45%)
Dec 28, 2022 132.10 132.85 130.06 130.29 243,878 -1.97(-1.49%)
Dec 27, 2022 132.22 133.04 131.95 132.26 141,679 -0.95(-0.71%)
Dec 23, 2022 133.11 133.81 132.29 133.21 153,789 +0.14(+0.10%)
Dec 22, 2022 134.32 134.46 131.99 133.07 217,883 -0.45(-0.33%)
Dec 21, 2022 133.18 133.86 132.77 133.52 245,604 -1.33(-0.99%)
Dec 20, 2022 134.91 136.22 134.79 134.85 182,402 -0.76(-0.56%)
Dec 19, 2022 135.99 136.77 134.88 135.61 196,667 -0.80(-0.58%)
Dec 16, 2022 136.26 137.46 136.03 136.41 175,231 -1.19(-0.87%)
Dec 15, 2022 139.12 139.70 137.02 137.60 155,764 -2.90(-2.07%)
Dec 14, 2022 141.83 142.18 139.68 140.50 175,430 +0.14(+0.10%)
Dec 13, 2022 142.63 143.12 140.19 140.36 172,018 +0.37(+0.26%)
Dec 12, 2022 139.50 140.07 138.66 139.99 134,159 +0.76(+0.54%)
Dec 09, 2022 138.41 140.08 138.41 139.23 131,639 +1.03(+0.75%)
Dec 08, 2022 137.93 138.30 137.56 138.20 145,213 +0.41(+0.30%)
Dec 07, 2022 137.69 138.93 137.30 137.79 214,343 +0.75(+0.55%)
Dec 06, 2022 138.79 138.79 136.18 137.05 249,202 -2.04(-1.47%)
Dec 05, 2022 140.61 140.65 138.56 139.09 229,979 -3.24(-2.28%)
Dec 02, 2022 141.39 142.41 140.83 142.33 169,805 -1.10(-0.77%)
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.