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, 2023 158.38 159.44 158.24 158.99 314,913 +0.35(+0.22%)
Jun 29, 2023 158.31 158.86 157.56 158.64 351,382 +0.29(+0.18%)
Jun 28, 2023 157.37 158.84 157.16 158.35 561,351 +2.90(+1.86%)
Jun 27, 2023 153.63 155.48 153.51 155.45 286,230 +2.60(+1.70%)
Jun 26, 2023 153.67 153.69 152.22 152.85 308,771 +1.16(+0.76%)
Jun 23, 2023 152.31 152.33 151.10 151.70 342,402 -3.69(-2.37%)
Jun 22, 2023 155.29 156.06 155.00 155.38 201,728 +0.60(+0.39%)
Jun 21, 2023 155.28 155.61 154.44 154.78 240,995 -0.64(-0.41%)
Jun 20, 2023 156.96 157.25 155.09 155.43 789,800 -7.12(-4.38%)
Jun 16, 2023 164.19 164.33 162.43 162.55 425,352 -3.79(-2.28%)
Jun 15, 2023 162.34 167.22 162.20 166.33 573,597 +2.58(+1.58%)
Jun 14, 2023 164.07 164.65 162.35 163.75 963,248 +7.41(+4.74%)
Jun 13, 2023 156.16 157.35 155.56 156.34 867,636 +8.40(+5.67%)
Jun 12, 2023 147.46 148.23 147.11 147.95 293,011 +0.94(+0.64%)
Jun 09, 2023 146.38 147.50 146.29 147.01 370,724 +1.76(+1.21%)
Jun 08, 2023 143.48 145.39 143.44 145.25 267,081 +1.53(+1.07%)
Jun 07, 2023 143.63 144.43 143.60 143.72 422,562 -3.13(-2.13%)
Jun 06, 2023 145.39 147.16 144.53 146.85 439,977 +2.72(+1.89%)
Jun 05, 2023 144.22 144.84 143.86 144.13 329,207 -0.27(-0.18%)
Jun 02, 2023 143.41 144.78 143.41 144.40 357,539 +5.29(+3.80%)
Jun 01, 2023 138.12 139.31 137.69 139.11 303,453 +4.47(+3.32%)
May 31, 2023 134.96 135.07 133.66 134.63 259,727 -1.58(-1.16%)
May 30, 2023 138.03 138.03 135.86 136.22 234,037 -2.32(-1.68%)
May 26, 2023 137.63 138.90 137.55 138.54 173,641 +0.47(+0.34%)
May 25, 2023 137.58 138.44 137.29 138.07 199,662 +0.27(+0.19%)
May 24, 2023 138.84 138.84 137.61 137.80 226,010 -0.22(-0.16%)
May 23, 2023 137.03 138.78 136.99 138.02 231,782 -1.62(-1.16%)
May 22, 2023 140.10 140.15 139.28 139.64 196,608 -1.02(-0.72%)
May 19, 2023 140.51 140.88 140.15 140.66 180,390 -0.29(-0.20%)
May 18, 2023 141.19 141.20 140.09 140.94 191,062 +0.48(+0.34%)
May 17, 2023 139.58 140.61 139.58 140.46 166,518 +0.88(+0.63%)
May 16, 2023 140.03 140.16 139.45 139.58 167,662 -1.26(-0.89%)
May 15, 2023 140.33 140.85 139.73 140.84 248,924 -0.86(-0.61%)
May 12, 2023 142.62 143.26 141.21 141.70 296,346 +0.59(+0.42%)
May 11, 2023 140.35 141.11 139.70 141.10 275,507 -0.91(-0.64%)
May 10, 2023 142.36 142.65 141.45 142.01 512,326 +2.71(+1.94%)
May 09, 2023 139.89 140.20 139.04 139.30 405,164 +3.01(+2.21%)
May 08, 2023 136.34 136.68 135.78 136.30 189,728 +0.27(+0.20%)
May 05, 2023 134.71 136.42 134.24 136.03 226,389 +2.60(+1.95%)
May 04, 2023 133.72 134.28 133.40 133.43 244,544 -0.65(-0.49%)
May 03, 2023 134.42 134.93 133.82 134.08 268,910 +0.41(+0.30%)
May 02, 2023 133.81 133.93 132.78 133.68 224,186 -1.51(-1.12%)
May 01, 2023 135.82 136.08 135.05 135.19 148,993 -0.63(-0.47%)
Apr 28, 2023 135.12 135.83 134.79 135.82 303,356 -0.19(-0.14%)
Apr 27, 2023 134.27 136.33 134.27 136.01 327,158 +3.46(+2.61%)
Apr 26, 2023 133.01 133.51 132.41 132.55 327,603 +0.50(+0.38%)
Apr 25, 2023 133.27 133.46 132.00 132.04 259,944 -1.32(-0.99%)
Apr 24, 2023 132.58 133.49 132.56 133.36 224,766 +0.17(+0.13%)
Apr 21, 2023 132.94 133.31 131.93 133.19 167,714 +0.86(+0.65%)
Apr 20, 2023 132.53 132.93 131.56 132.33 518,894 -1.44(-1.08%)
Apr 19, 2023 134.41 134.41 133.31 133.78 211,920 -1.76(-1.30%)
Apr 18, 2023 135.59 135.83 135.06 135.53 201,404 -0.70(-0.52%)
Apr 17, 2023 135.21 136.28 135.16 136.24 325,766 +1.77(+1.32%)
Apr 14, 2023 134.98 135.61 134.13 134.47 282,197 -1.26(-0.93%)
Apr 13, 2023 135.54 135.98 134.80 135.72 284,763 +0.78(+0.58%)
Apr 12, 2023 136.06 136.29 134.81 134.94 286,400 -1.14(-0.84%)
Apr 11, 2023 136.03 136.52 135.72 136.08 279,046 -0.42(-0.30%)
Apr 10, 2023 137.01 137.13 135.39 136.50 351,530 -0.85(-0.62%)
Apr 06, 2023 137.66 137.84 136.69 137.34 226,477 -1.53(-1.10%)
Apr 05, 2023 139.01 139.63 138.63 138.88 222,996 -1.70(-1.21%)
Apr 04, 2023 141.47 141.48 140.12 140.58 353,041 -0.20(-0.14%)
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.