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 (%)
Jun 30, 2021 164.37 165.09 163.56 163.77 334,362 -1.77(-1.07%)
Jun 29, 2021 165.23 166.14 165.23 165.54 178,249 -0.32(-0.19%)
Jun 28, 2021 166.40 166.54 165.56 165.85 223,275 -0.97(-0.58%)
Jun 25, 2021 166.72 167.47 166.53 166.82 166,643 +0.40(+0.24%)
Jun 24, 2021 167.08 167.08 166.30 166.42 175,913 -0.04(-0.02%)
Jun 23, 2021 165.20 166.96 164.98 166.45 652,904 -1.57(-0.94%)
Jun 22, 2021 168.66 168.66 167.50 168.03 254,009 +0.48(+0.29%)
Jun 21, 2021 165.79 168.05 165.32 167.55 303,648 +1.73(+1.05%)
Jun 18, 2021 166.58 167.08 165.14 165.82 784,709 -7.65(-4.41%)
Jun 17, 2021 173.28 173.63 172.35 173.47 296,119 +1.27(+0.74%)
Jun 16, 2021 172.28 173.17 171.50 172.20 348,219 +1.30(+0.76%)
Jun 15, 2021 170.94 171.20 170.17 170.89 193,167 +1.74(+1.03%)
Jun 14, 2021 169.54 169.54 168.11 169.15 202,759 -0.82(-0.48%)
Jun 11, 2021 169.29 169.98 169.08 169.98 175,695 +1.21(+0.72%)
Jun 10, 2021 169.15 169.31 168.43 168.77 207,645 -0.34(-0.20%)
Jun 09, 2021 168.63 169.35 168.47 169.10 221,490 +0.87(+0.52%)
Jun 08, 2021 169.45 169.54 168.03 168.23 327,899 -1.11(-0.66%)
Jun 07, 2021 170.50 170.71 168.70 169.35 410,382 -1.51(-0.88%)
Jun 04, 2021 170.17 171.09 169.54 170.86 413,051 +2.57(+1.53%)
Jun 03, 2021 166.07 168.71 165.82 168.29 510,699 +2.85(+1.72%)
Jun 02, 2021 164.62 165.64 164.38 165.44 673,015 +4.02(+2.49%)
Jun 01, 2021 160.61 161.81 160.20 161.42 636,927 +5.96(+3.83%)
May 28, 2021 155.76 156.22 155.21 155.47 170,871 +0.40(+0.26%)
May 27, 2021 154.55 155.93 154.47 155.06 265,459 +1.43(+0.93%)
May 26, 2021 152.52 154.01 152.47 153.63 247,555 +1.67(+1.10%)
May 25, 2021 152.68 153.43 151.39 151.96 213,143 -0.51(-0.33%)
May 24, 2021 151.91 152.66 151.87 152.47 251,883 +1.52(+1.00%)
May 21, 2021 150.80 151.09 150.23 150.95 225,481 +0.88(+0.59%)
May 20, 2021 149.23 150.41 149.13 150.07 223,430 +0.87(+0.58%)
May 19, 2021 148.58 149.44 148.10 149.20 267,106 -1.28(-0.85%)
May 18, 2021 150.30 151.66 150.17 150.48 344,335 +1.85(+1.25%)
May 17, 2021 147.71 148.93 147.46 148.63 465,713 +2.65(+1.82%)
May 14, 2021 146.12 146.59 145.80 145.98 336,888 +0.58(+0.40%)
May 13, 2021 144.12 145.55 143.42 145.40 366,123 +1.60(+1.11%)
May 12, 2021 145.65 145.81 143.44 143.80 669,992 +1.20(+0.84%)
May 11, 2021 142.52 142.98 141.58 142.60 460,421 -2.64(-1.82%)
May 10, 2021 145.49 145.86 144.91 145.24 282,007 +1.32(+0.92%)
May 07, 2021 143.63 143.98 143.35 143.92 173,482 +0.65(+0.45%)
May 06, 2021 143.53 143.59 142.25 143.27 207,483 +1.44(+1.02%)
May 05, 2021 142.46 142.65 141.54 141.83 267,390 +0.78(+0.55%)
May 04, 2021 141.91 142.03 140.73 141.05 284,699 -1.54(-1.08%)
May 03, 2021 141.89 143.09 141.75 142.59 246,563 +1.37(+0.97%)
Apr 30, 2021 140.58 142.00 140.41 141.22 420,642 -1.55(-1.09%)
Apr 29, 2021 143.78 144.03 142.08 142.78 403,146 -0.78(-0.54%)
Apr 28, 2021 143.50 144.07 143.15 143.55 252,215 +0.42(+0.29%)
Apr 27, 2021 142.93 143.47 142.63 143.13 523,264 -0.68(-0.48%)
Apr 26, 2021 144.54 144.54 143.77 143.81 266,596 -1.36(-0.94%)
Apr 23, 2021 144.24 145.74 144.17 145.17 249,502 +0.20(+0.14%)
Apr 22, 2021 145.65 145.73 144.63 144.98 242,804 -0.34(-0.23%)
Apr 21, 2021 143.78 145.73 143.78 145.31 344,165 +0.97(+0.67%)
Apr 20, 2021 144.94 145.00 143.22 144.34 339,373 -2.16(-1.48%)
Apr 19, 2021 147.96 147.97 146.05 146.50 258,733 -1.09(-0.74%)
Apr 16, 2021 147.81 147.90 147.15 147.59 173,701 +0.24(+0.17%)
Apr 15, 2021 147.04 147.46 146.59 147.35 191,297 +1.02(+0.70%)
Apr 14, 2021 146.35 146.94 146.00 146.32 184,613 +0.42(+0.29%)
Apr 13, 2021 145.18 145.92 144.55 145.90 235,194 +1.57(+1.09%)
Apr 12, 2021 145.10 145.10 144.15 144.33 263,001 -0.18(-0.12%)
Apr 09, 2021 144.30 144.67 143.79 144.51 193,773 +0.84(+0.59%)
Apr 08, 2021 144.57 144.90 143.21 143.66 249,543 -1.24(-0.85%)
Apr 07, 2021 145.03 145.88 144.76 144.90 231,104 +0.98(+0.68%)
Apr 06, 2021 143.40 144.52 143.35 143.92 427,509 -1.62(-1.11%)
Apr 05, 2021 144.40 145.97 144.04 145.54 320,959 +1.14(+0.79%)
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.