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 (%)
Jun 30, 2022 147.34 148.27 146.12 147.82 153,612 -1.44(-0.96%)
Jun 29, 2022 149.96 149.99 148.83 149.26 112,948 -1.38(-0.92%)
Jun 28, 2022 152.71 154.20 150.56 150.64 235,416 +0.56(+0.37%)
Jun 27, 2022 151.20 151.44 149.91 150.09 216,926 -2.44(-1.60%)
Jun 24, 2022 151.38 152.53 150.83 152.53 186,473 +1.50(+0.99%)
Jun 23, 2022 151.35 152.08 149.85 151.04 183,904 -1.55(-1.02%)
Jun 22, 2022 150.47 153.41 150.47 152.59 173,876 +0.05(+0.03%)
Jun 21, 2022 150.84 153.06 150.84 152.54 333,420 +4.93(+3.34%)
Jun 17, 2022 147.81 148.08 146.12 147.61 415,024 -0.49(-0.33%)
Jun 16, 2022 150.00 150.25 147.20 148.10 481,351 -2.20(-1.46%)
Jun 15, 2022 148.71 150.95 147.96 150.30 220,031 +1.53(+1.03%)
Jun 14, 2022 149.10 149.75 147.79 148.77 277,342 -0.33(-0.22%)
Jun 13, 2022 151.11 151.25 148.75 149.10 354,006 -5.56(-3.60%)
Jun 10, 2022 155.81 156.26 154.65 154.66 251,991 -3.08(-1.95%)
Jun 09, 2022 159.20 160.12 157.74 157.74 132,325 -0.81(-0.51%)
Jun 08, 2022 159.60 159.81 158.20 158.54 187,295 -0.86(-0.54%)
Jun 07, 2022 158.03 159.57 157.90 159.41 200,258 +0.64(+0.41%)
Jun 06, 2022 160.40 160.52 158.52 158.76 164,376 +0.74(+0.47%)
Jun 03, 2022 159.28 159.28 157.35 158.03 273,074 -5.21(-3.19%)
Jun 02, 2022 162.20 163.36 161.25 163.23 154,683 +1.48(+0.91%)
Jun 01, 2022 162.69 162.88 160.57 161.76 202,472 +2.23(+1.40%)
May 31, 2022 160.33 160.33 158.69 159.52 264,278 -0.44(-0.28%)
May 27, 2022 158.61 160.00 158.44 159.96 239,260 +1.25(+0.79%)
May 26, 2022 157.25 159.26 156.97 158.72 243,326 +4.31(+2.79%)
May 25, 2022 153.08 155.22 153.08 154.40 266,970 +0.41(+0.27%)
May 24, 2022 153.84 154.50 153.11 153.99 231,163 -0.72(-0.46%)
May 23, 2022 153.96 155.59 153.68 154.71 260,803 +2.58(+1.70%)
May 20, 2022 152.64 153.44 149.75 152.13 440,666 +2.66(+1.78%)
May 19, 2022 148.87 150.65 148.86 149.47 513,865 +0.39(+0.26%)
May 18, 2022 151.92 152.23 148.88 149.08 356,611 -4.31(-2.81%)
May 17, 2022 152.58 153.63 152.38 153.40 284,945 +0.74(+0.48%)
May 16, 2022 152.87 153.43 151.45 152.66 210,176 -2.03(-1.31%)
May 13, 2022 153.37 155.46 153.06 154.69 256,792 +2.68(+1.76%)
May 12, 2022 150.73 153.13 150.50 152.01 539,337 +1.42(+0.94%)
May 11, 2022 154.81 155.59 150.59 150.60 484,263 -9.00(-5.64%)
May 10, 2022 161.90 162.72 158.41 159.60 330,992 -1.94(-1.20%)
May 09, 2022 163.47 164.35 161.32 161.54 382,068 -4.63(-2.79%)
May 06, 2022 165.96 167.14 164.41 166.17 306,057 +3.23(+1.98%)
May 05, 2022 166.34 166.68 161.95 162.94 345,955 -4.72(-2.81%)
May 04, 2022 164.94 167.93 163.68 167.65 213,578 +2.67(+1.62%)
May 03, 2022 163.68 165.63 163.68 164.98 170,604 +1.31(+0.80%)
May 02, 2022 163.36 163.96 161.41 163.66 186,214 -0.30(-0.18%)
Apr 29, 2022 165.77 167.53 163.74 163.96 145,147 -1.89(-1.14%)
Apr 28, 2022 163.63 166.67 162.22 165.85 311,122 +4.73(+2.93%)
Apr 27, 2022 160.61 162.91 160.61 161.12 213,085 +1.17(+0.73%)
Apr 26, 2022 162.58 163.61 159.95 159.95 305,855 -5.12(-3.10%)
Apr 25, 2022 162.98 165.16 162.50 165.07 193,761 +2.52(+1.55%)
Apr 22, 2022 165.37 165.48 162.38 162.55 193,633 -3.97(-2.38%)
Apr 21, 2022 169.80 170.13 166.38 166.52 197,617 -1.71(-1.01%)
Apr 20, 2022 168.46 169.60 167.77 168.23 264,507 +3.84(+2.33%)
Apr 19, 2022 163.00 164.59 162.72 164.39 203,784 +1.13(+0.69%)
Apr 18, 2022 162.50 163.86 162.33 163.26 293,473 +2.89(+1.80%)
Apr 14, 2022 162.33 163.48 160.23 160.38 204,802 -1.13(-0.70%)
Apr 13, 2022 159.94 161.89 159.94 161.51 275,804 +2.60(+1.64%)
Apr 12, 2022 160.05 161.20 158.33 158.91 474,811 -3.75(-2.30%)
Apr 11, 2022 162.75 164.40 161.85 162.66 326,904 -1.09(-0.67%)
Apr 08, 2022 163.00 164.94 162.60 163.75 382,179 -3.56(-2.13%)
Apr 07, 2022 167.33 168.32 165.66 167.31 268,543 -1.95(-1.15%)
Apr 06, 2022 169.04 170.38 168.29 169.25 237,527 -1.09(-0.64%)
Apr 05, 2022 174.03 174.19 170.19 170.35 252,842 -4.72(-2.69%)
Apr 04, 2022 173.55 175.59 172.99 175.07 272,342 +2.12(+1.23%)
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.