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 (%)
Mar 31, 2023 139.44 140.20 139.35 140.13 237,597 +2.05(+1.48%)
Mar 30, 2023 138.46 138.82 137.76 138.09 195,639 +2.42(+1.78%)
Mar 29, 2023 135.60 136.51 135.32 135.67 220,651 +1.69(+1.26%)
Mar 28, 2023 133.47 134.53 133.18 133.98 216,938 +0.94(+0.71%)
Mar 27, 2023 132.77 133.38 132.52 133.04 141,344 +0.30(+0.23%)
Mar 24, 2023 132.11 132.74 131.33 132.74 160,807 +0.76(+0.57%)
Mar 23, 2023 132.71 133.17 131.31 131.98 133,417 +0.29(+0.22%)
Mar 22, 2023 132.17 133.82 131.61 131.69 310,564 -0.20(-0.15%)
Mar 21, 2023 131.33 132.27 131.13 131.89 231,084 +0.63(+0.48%)
Mar 20, 2023 129.82 131.92 129.72 131.26 285,248 +1.60(+1.24%)
Mar 17, 2023 131.68 131.68 129.45 129.66 198,185 -2.35(-1.78%)
Mar 16, 2023 130.19 132.13 129.94 132.01 195,638 +2.25(+1.74%)
Mar 15, 2023 131.13 131.13 128.56 129.75 296,259 -3.00(-2.26%)
Mar 14, 2023 132.50 132.84 131.68 132.75 228,194 -0.44(-0.33%)
Mar 13, 2023 132.50 133.81 132.42 133.19 254,753 -0.83(-0.62%)
Mar 10, 2023 135.21 135.35 133.51 134.02 353,845 -0.53(-0.40%)
Mar 09, 2023 136.16 136.65 134.30 134.55 170,380 -1.16(-0.85%)
Mar 08, 2023 135.49 135.84 135.00 135.71 142,599 +0.61(+0.45%)
Mar 07, 2023 137.23 137.34 134.78 135.09 157,068 -1.02(-0.75%)
Mar 06, 2023 136.09 136.61 135.95 136.12 180,668 +0.29(+0.21%)
Mar 03, 2023 134.60 135.91 134.44 135.82 252,123 +2.49(+1.86%)
Mar 02, 2023 132.22 133.41 132.18 133.34 149,360 +0.72(+0.54%)
Mar 01, 2023 132.74 133.55 132.59 132.62 196,521 +0.59(+0.45%)
Feb 28, 2023 132.21 132.68 131.99 132.03 218,449 -0.32(-0.24%)
Feb 27, 2023 133.07 133.21 132.07 132.35 197,811 +0.19(+0.15%)
Feb 24, 2023 133.27 133.27 131.60 132.15 225,214 -2.82(-2.09%)
Feb 23, 2023 135.05 135.49 134.19 134.97 203,307 +0.29(+0.22%)
Feb 22, 2023 134.73 135.29 134.33 134.68 183,438 -0.52(-0.38%)
Feb 21, 2023 136.14 136.55 134.75 135.19 333,602 -3.56(-2.57%)
Feb 17, 2023 138.01 138.95 137.76 138.76 150,125 +0.15(+0.11%)
Feb 16, 2023 137.35 139.54 137.27 138.61 311,611 +1.68(+1.23%)
Feb 15, 2023 136.39 136.94 136.05 136.93 399,239 -1.63(-1.18%)
Feb 14, 2023 138.71 139.02 137.49 138.56 237,145 -1.18(-0.84%)
Feb 13, 2023 138.85 139.79 138.47 139.74 203,349 +0.43(+0.31%)
Feb 10, 2023 139.55 139.86 138.43 139.31 236,865 -1.37(-0.97%)
Feb 09, 2023 142.17 143.26 140.54 140.68 343,349 +0.97(+0.70%)
Feb 08, 2023 139.87 140.49 139.20 139.71 196,712 -0.79(-0.56%)
Feb 07, 2023 139.41 140.82 138.96 140.50 171,808 +0.83(+0.59%)
Feb 06, 2023 139.87 140.26 138.87 139.67 177,221 -0.89(-0.64%)
Feb 03, 2023 141.45 142.22 140.31 140.56 255,467 -1.86(-1.30%)
Feb 02, 2023 142.79 143.14 140.47 142.42 307,191 -1.90(-1.32%)
Feb 01, 2023 142.38 144.75 142.38 144.32 219,434 +1.43(+1.00%)
Jan 31, 2023 142.11 142.90 141.70 142.90 149,977 +1.88(+1.33%)
Jan 30, 2023 141.82 142.10 140.93 141.02 186,477 -1.92(-1.35%)
Jan 27, 2023 141.82 143.50 141.56 142.94 176,821 +1.64(+1.16%)
Jan 26, 2023 141.35 142.00 140.27 141.30 140,657 -0.66(-0.46%)
Jan 25, 2023 141.80 142.27 141.05 141.96 251,955 +0.14(+0.10%)
Jan 24, 2023 146.09 146.09 140.84 141.83 147,811 -0.02(-0.01%)
Jan 23, 2023 141.59 142.39 140.96 141.85 237,952 -0.08(-0.05%)
Jan 20, 2023 140.77 142.13 140.36 141.92 277,581 +1.87(+1.34%)
Jan 19, 2023 140.73 140.94 139.50 140.05 252,123 -1.29(-0.91%)
Jan 18, 2023 143.76 143.86 140.91 141.34 314,332 +0.72(+0.51%)
Jan 17, 2023 140.50 141.54 140.13 140.62 394,979 +4.34(+3.19%)
Jan 13, 2023 136.40 136.94 135.52 136.28 300,171 -2.00(-1.45%)
Jan 12, 2023 138.18 138.65 136.68 138.28 249,947 +3.41(+2.53%)
Jan 11, 2023 135.67 135.67 134.66 134.87 258,078 -0.28(-0.21%)
Jan 10, 2023 135.02 135.36 134.21 135.15 237,638 -0.78(-0.57%)
Jan 09, 2023 135.32 137.60 135.25 135.93 236,686 +0.94(+0.70%)
Jan 06, 2023 132.24 135.54 132.02 134.99 169,809 +3.35(+2.55%)
Jan 05, 2023 131.83 132.34 130.82 131.64 183,663 -1.62(-1.22%)
Jan 04, 2023 134.25 134.43 132.74 133.26 480,855 -1.06(-0.79%)
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.