Toyota Motor Corp Ltd Ord ADR (NY: TM )

144.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 145.62 146.41 144.45 144.71 248,148 -1.91(-1.30%)
Feb 02, 2023 147.00 147.36 144.61 146.62 298,389 -1.96(-1.32%)
Feb 01, 2023 146.58 149.01 146.58 148.58 213,147 +1.47(+1.00%)
Jan 31, 2023 146.30 147.11 145.88 147.11 145,680 +1.93(+1.33%)
Jan 30, 2023 146.00 146.29 145.09 145.18 181,134 -1.98(-1.35%)
Jan 27, 2023 146.00 147.73 145.74 147.16 171,755 +1.69(+1.16%)
Jan 26, 2023 145.52 146.19 144.41 145.47 136,627 -0.68(-0.47%)
Jan 25, 2023 145.98 146.47 145.21 146.15 244,736 +0.14(+0.10%)
Jan 24, 2023 150.40 150.40 145.00 146.01 143,576 -0.02(-0.01%)
Jan 23, 2023 145.77 146.59 145.12 146.03 231,134 -0.08(-0.05%)
Jan 20, 2023 144.92 146.32 144.50 146.11 269,628 +1.93(+1.34%)
Jan 19, 2023 144.88 145.10 143.62 144.18 244,899 -1.33(-0.91%)
Jan 18, 2023 148.00 148.10 145.07 145.51 305,326 +0.74(+0.51%)
Jan 17, 2023 144.65 145.72 144.27 144.77 383,662 +4.47(+3.19%)
Jan 13, 2023 140.42 140.98 139.52 140.30 291,571 -2.06(-1.45%)
Jan 12, 2023 142.26 142.74 140.71 142.36 242,786 +3.51(+2.53%)
Jan 11, 2023 139.67 139.67 138.63 138.85 250,684 -0.29(-0.21%)
Jan 10, 2023 139.00 139.35 138.17 139.14 230,829 -0.80(-0.57%)
Jan 09, 2023 139.31 141.66 139.24 139.94 229,905 +0.97(+0.70%)
Jan 06, 2023 136.14 139.54 135.91 138.97 164,944 +3.45(+2.55%)
Jan 05, 2023 135.72 136.24 134.68 135.52 178,401 -1.67(-1.22%)
Jan 04, 2023 138.21 138.40 136.65 137.19 467,077 -1.09(-0.79%)
Jan 03, 2023 137.96 138.47 137.02 138.28 309,820 +1.70(+1.24%)
Dec 30, 2022 136.88 137.40 136.00 136.58 168,810 -0.83(-0.60%)
Dec 29, 2022 135.94 137.49 135.91 137.41 249,379 +3.28(+2.45%)
Dec 28, 2022 136.00 136.77 133.90 134.13 236,891 -2.03(-1.49%)
Dec 27, 2022 136.12 136.97 135.84 136.16 137,620 -0.98(-0.71%)
Dec 23, 2022 137.04 137.75 136.19 137.14 149,383 +0.14(+0.10%)
Dec 22, 2022 138.28 138.43 135.88 137.00 211,640 -0.46(-0.33%)
Dec 21, 2022 137.11 137.81 136.69 137.46 238,567 -1.37(-0.99%)
Dec 20, 2022 138.89 140.24 138.77 138.83 177,176 -0.78(-0.56%)
Dec 19, 2022 140.00 140.80 138.86 139.61 191,032 -0.82(-0.58%)
Dec 16, 2022 140.28 141.51 140.04 140.43 170,211 -1.23(-0.87%)
Dec 15, 2022 143.22 143.82 141.06 141.66 151,301 -2.99(-2.07%)
Dec 14, 2022 146.01 146.37 143.80 144.65 170,404 +0.15(+0.10%)
Dec 13, 2022 146.84 147.34 144.33 144.50 167,090 +0.38(+0.26%)
Dec 12, 2022 143.62 144.21 142.75 144.12 130,315 +0.78(+0.54%)
Dec 09, 2022 142.49 144.21 142.49 143.34 127,868 +1.06(+0.75%)
Dec 08, 2022 142.00 142.38 141.62 142.28 141,053 +0.42(+0.30%)
Dec 07, 2022 141.75 143.03 141.35 141.86 208,202 +0.77(+0.55%)
Dec 06, 2022 142.88 142.88 140.20 141.09 242,062 -2.10(-1.47%)
Dec 05, 2022 144.76 144.80 142.65 143.19 223,390 -3.34(-2.28%)
Dec 02, 2022 145.56 146.61 144.99 146.53 164,940 -1.13(-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.