Toyota Motor Corp Ltd Ord ADR (NY: TM )

184.31 +0.84 (+0.46%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 168.00 168.57 167.81 168.24 201,858 +1.09(+0.65%)
Jul 28, 2023 167.10 167.80 166.69 167.15 292,281 +1.72(+1.04%)
Jul 27, 2023 165.87 166.73 165.38 165.43 182,300 -0.27(-0.16%)
Jul 26, 2023 165.16 166.02 164.88 165.70 162,289 +0.14(+0.08%)
Jul 25, 2023 165.00 165.80 164.74 165.56 233,290 +1.03(+0.63%)
Jul 24, 2023 164.58 164.92 164.25 164.53 212,105 +1.72(+1.06%)
Jul 21, 2023 163.58 163.68 162.60 162.81 214,376 -0.47(-0.29%)
Jul 20, 2023 163.08 163.64 162.40 163.28 217,826 -0.69(-0.42%)
Jul 19, 2023 164.95 164.98 163.68 163.97 216,792 +0.78(+0.48%)
Jul 18, 2023 161.94 163.53 161.87 163.19 435,568 +3.74(+2.35%)
Jul 17, 2023 159.40 159.59 158.16 159.45 244,113 +0.30(+0.19%)
Jul 14, 2023 159.97 160.00 159.08 159.15 255,270 -1.20(-0.75%)
Jul 13, 2023 160.69 160.90 160.15 160.35 286,436 +1.08(+0.68%)
Jul 12, 2023 159.47 160.31 159.12 159.27 248,296 +0.85(+0.54%)
Jul 11, 2023 158.04 158.55 157.50 158.42 364,889 -1.82(-1.14%)
Jul 10, 2023 160.00 160.40 159.53 160.24 266,434 -1.53(-0.95%)
Jul 07, 2023 161.04 162.97 161.04 161.77 290,156 +0.94(+0.58%)
Jul 06, 2023 161.12 161.20 159.85 160.83 268,317 -1.07(-0.66%)
Jul 05, 2023 162.31 162.31 161.35 161.90 357,712 +1.43(+0.89%)
Jul 03, 2023 160.88 161.57 160.42 160.47 110,185 -0.28(-0.17%)
Jun 30, 2023 160.14 161.21 160.00 160.75 311,456 +0.35(+0.22%)
Jun 29, 2023 160.07 160.62 159.31 160.40 347,524 +0.29(+0.18%)
Jun 28, 2023 159.12 160.60 158.90 160.11 555,188 +2.93(+1.86%)
Jun 27, 2023 155.34 157.21 155.21 157.18 283,088 +2.63(+1.70%)
Jun 26, 2023 155.38 155.40 153.91 154.55 305,381 +1.17(+0.76%)
Jun 23, 2023 154.00 154.02 152.78 153.38 338,643 -3.73(-2.37%)
Jun 22, 2023 157.01 157.79 156.72 157.11 199,514 +0.61(+0.39%)
Jun 21, 2023 157.00 157.34 156.15 156.50 238,349 -0.65(-0.41%)
Jun 20, 2023 158.70 159.00 156.82 157.15 781,129 -7.20(-4.38%)
Jun 16, 2023 166.01 166.15 164.23 164.35 420,682 -3.83(-2.28%)
Jun 15, 2023 164.14 169.07 164.00 168.18 567,300 +30.37(+22.04%)
May 08, 2023 137.85 138.20 137.29 137.81 187,645 +0.27(+0.20%)
May 05, 2023 136.21 137.93 135.73 137.54 223,904 +2.63(+1.95%)
May 04, 2023 135.20 135.77 134.88 134.91 241,860 -0.66(-0.49%)
May 03, 2023 135.91 136.43 135.31 135.57 265,958 +0.41(+0.30%)
May 02, 2023 135.30 135.42 134.25 135.16 221,725 -1.53(-1.12%)
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.