Toyota Motor Corp Ltd Ord ADR (NY: TM )

252.20 +0.05 (+0.02%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 142.49 142.49 142.49 209,961 +0.44(+0.31%)
Dec 30, 2020 142.44 143.08 142.00 142.05 209,961 +0.69(+0.49%)
Dec 29, 2020 142.89 143.07 140.95 141.36 284,559 +0.68(+0.48%)
Dec 28, 2020 141.13 141.43 140.33 140.67 233,927 +1.96(+1.42%)
Dec 24, 2020 138.44 139.31 138.44 138.71 162,825 -0.64(-0.46%)
Dec 23, 2020 138.87 139.52 138.46 139.35 344,887 +0.36(+0.26%)
Dec 22, 2020 139.61 139.89 138.48 138.99 197,267 -0.92(-0.66%)
Dec 21, 2020 138.65 139.91 137.72 139.91 278,891 -1.84(-1.30%)
Dec 18, 2020 141.73 142.03 140.90 141.75 355,047 -0.80(-0.56%)
Dec 17, 2020 143.92 144.09 142.46 142.56 240,880 -0.41(-0.29%)
Dec 16, 2020 142.11 143.33 141.04 142.97 288,611 +2.06(+1.46%)
Dec 15, 2020 141.48 141.48 140.03 140.91 309,708 -0.67(-0.48%)
Dec 14, 2020 141.97 142.79 141.48 141.58 533,969 +2.38(+1.71%)
Dec 11, 2020 137.93 139.88 137.39 139.20 768,781 +7.31(+5.54%)
Dec 10, 2020 131.60 132.00 130.81 131.89 340,490 +2.02(+1.55%)
Dec 09, 2020 129.93 131.36 128.75 129.87 206,409 +1.97(+1.54%)
Dec 08, 2020 127.51 128.12 127.31 127.90 141,761 +0.54(+0.43%)
Dec 07, 2020 127.77 127.97 126.94 127.35 162,795 -0.12(-0.09%)
Dec 04, 2020 127.12 128.00 126.98 127.47 149,482 +1.32(+1.04%)
Dec 03, 2020 127.00 127.36 126.06 126.16 186,070 +0.47(+0.37%)
Dec 02, 2020 125.42 126.03 125.16 125.69 213,573 +0.19(+0.15%)
Dec 01, 2020 125.00 125.80 124.61 125.50 313,709 +1.55(+1.25%)
Nov 30, 2020 125.30 127.68 123.94 123.95 385,317 -5.25(-4.07%)
Nov 27, 2020 129.15 130.12 129.10 129.21 83,853 -1.06(-0.81%)
Nov 25, 2020 129.95 130.48 129.09 130.27 250,908 -2.33(-1.76%)
Nov 24, 2020 132.65 133.24 131.99 132.60 204,296 +0.53(+0.41%)
Nov 23, 2020 132.52 132.71 132.03 132.06 258,204 +1.04(+0.80%)
Nov 20, 2020 131.18 131.86 130.97 131.02 122,471 +1.11(+0.86%)
Nov 19, 2020 129.70 130.05 129.18 129.91 151,859 -0.84(-0.64%)
Nov 18, 2020 130.76 131.97 130.23 130.75 248,009 -0.84(-0.64%)
Nov 17, 2020 131.66 132.27 130.96 131.59 162,869 -1.26(-0.95%)
Nov 16, 2020 132.18 133.34 132.16 132.85 141,243 +2.30(+1.76%)
Nov 13, 2020 129.33 130.76 129.19 130.55 147,638 +1.78(+1.38%)
Nov 12, 2020 130.28 130.28 128.69 128.77 107,907 -2.57(-1.96%)
Nov 11, 2020 131.56 132.12 131.01 131.34 190,927 +2.34(+1.82%)
Nov 10, 2020 128.78 130.42 128.73 129.00 236,257 +0.28(+0.21%)
Nov 09, 2020 130.03 130.63 128.73 128.73 266,383 +2.25(+1.78%)
Nov 06, 2020 126.02 127.40 125.47 126.48 179,205 +0.12(+0.09%)
Nov 05, 2020 125.24 126.66 124.95 126.36 169,137 +2.68(+2.17%)
Nov 04, 2020 124.20 124.37 123.54 123.67 200,844 -1.58(-1.26%)
Nov 03, 2020 123.95 126.13 123.95 125.25 160,060 +2.42(+1.97%)
Nov 02, 2020 122.66 123.20 122.29 122.83 158,609 +1.80(+1.49%)
Oct 30, 2020 120.65 121.24 120.33 121.03 125,725 -0.06(-0.05%)
Oct 29, 2020 121.62 122.01 120.21 121.08 152,546 +1.18(+0.98%)
Oct 28, 2020 120.88 120.96 119.18 119.91 248,946 -2.20(-1.80%)
Oct 27, 2020 122.64 122.64 121.92 122.11 157,115 -0.36(-0.29%)
Oct 26, 2020 122.72 122.94 122.02 122.47 154,362 -0.40(-0.32%)
Oct 23, 2020 123.36 123.36 122.42 122.86 64,978 -0.13(-0.10%)
Oct 22, 2020 122.97 123.12 122.28 122.99 76,810 +0.26(+0.21%)
Oct 21, 2020 122.61 123.33 122.48 122.73 176,670 +1.69(+1.39%)
Oct 20, 2020 120.65 121.48 120.45 121.05 149,987 +0.40(+0.33%)
Oct 19, 2020 121.49 121.49 120.41 120.65 115,929 +0.22(+0.18%)
Oct 16, 2020 120.44 121.41 120.38 120.43 156,641 -0.49(-0.40%)
Oct 15, 2020 120.43 120.97 120.19 120.92 133,457 -0.33(-0.27%)
Oct 14, 2020 121.35 121.66 121.04 121.25 113,959 -1.03(-0.84%)
Oct 13, 2020 122.46 122.73 122.08 122.28 113,471 +0.78(+0.64%)
Oct 12, 2020 121.68 121.89 121.33 121.50 156,589 -0.26(-0.21%)
Oct 09, 2020 121.89 122.02 121.66 121.76 116,938 -0.80(-0.65%)
Oct 08, 2020 122.54 122.73 122.12 122.56 107,690 +0.48(+0.39%)
Oct 07, 2020 122.31 122.31 121.69 122.08 125,688 +1.08(+0.89%)
Oct 06, 2020 121.62 122.27 120.91 121.00 278,411 -0.77(-0.64%)
Oct 05, 2020 121.20 121.85 120.99 121.78 256,410 +0.34(+0.28%)
Oct 02, 2020 120.74 121.80 120.65 121.44 107,067 -0.64(-0.53%)
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.