Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

176.71 +3.56 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 189.53 190.00 189.13 189.78 189,413 +0.27(+0.14%)
Nov 29, 2023 190.61 191.24 189.38 189.51 317,745 +2.35(+1.26%)
Nov 28, 2023 185.81 187.32 185.81 187.16 227,829 +0.55(+0.29%)
Nov 27, 2023 186.10 186.96 186.10 186.61 244,410 -1.69(-0.90%)
Nov 24, 2023 187.44 188.50 187.17 188.30 213,978 +4.07(+2.21%)
Nov 22, 2023 184.18 184.59 183.40 184.23 184,644 +1.02(+0.56%)
Nov 21, 2023 185.25 185.39 181.51 183.21 585,693 -4.47(-2.38%)
Nov 20, 2023 186.77 188.53 185.82 187.68 514,038 -5.68(-2.94%)
Nov 17, 2023 191.92 193.43 191.84 193.36 255,574 +2.96(+1.55%)
Nov 16, 2023 190.26 190.82 189.53 190.40 169,387 +1.29(+0.68%)
Nov 15, 2023 189.00 190.46 188.84 189.11 296,432 -2.97(-1.55%)
Nov 14, 2023 190.39 192.11 189.58 192.08 451,796 +4.34(+2.31%)
Nov 13, 2023 185.51 188.00 185.18 187.74 246,432 +0.74(+0.40%)
Nov 10, 2023 185.69 187.10 184.13 187.00 209,108 +2.78(+1.51%)
Nov 09, 2023 186.47 186.94 183.88 184.22 224,982 +0.80(+0.44%)
Nov 08, 2023 184.68 184.82 182.81 183.42 392,866 -6.15(-3.24%)
Nov 07, 2023 188.52 189.62 187.56 189.57 252,590 -0.08(-0.04%)
Nov 06, 2023 190.23 190.56 189.04 189.65 223,565 +0.06(+0.03%)
Nov 03, 2023 187.55 189.87 187.55 189.59 310,701 +3.04(+1.63%)
Nov 02, 2023 184.96 186.72 183.37 186.55 418,877 +0.77(+0.41%)
Nov 01, 2023 180.90 186.34 180.63 185.78 710,736 +10.60(+6.05%)
Oct 31, 2023 174.04 175.22 173.60 175.18 334,422 +3.78(+2.21%)
Oct 30, 2023 172.27 172.93 170.49 171.40 251,972 -1.41(-0.82%)
Oct 27, 2023 175.35 175.49 172.27 172.81 283,328 +1.20(+0.70%)
Oct 26, 2023 172.96 173.56 171.37 171.61 214,941 -3.57(-2.04%)
Oct 25, 2023 176.24 176.88 175.04 175.18 237,917 +1.06(+0.61%)
Oct 24, 2023 173.22 174.50 173.21 174.12 185,251 +0.31(+0.18%)
Oct 23, 2023 173.05 175.05 172.47 173.81 181,885 +0.33(+0.19%)
Oct 20, 2023 174.53 174.80 173.23 173.48 196,784 -1.22(-0.70%)
Oct 19, 2023 176.62 176.88 174.44 174.70 313,138 -1.28(-0.73%)
Oct 18, 2023 177.15 177.75 175.65 175.98 252,230 -2.24(-1.26%)
Oct 17, 2023 177.81 179.68 177.62 178.22 561,397 -0.88(-0.49%)
Oct 16, 2023 178.19 179.62 178.19 179.10 197,734 +1.42(+0.80%)
Oct 13, 2023 179.13 179.47 177.07 177.68 273,535 -3.92(-2.16%)
Oct 12, 2023 182.58 182.96 180.47 181.60 344,070 +3.57(+2.01%)
Oct 11, 2023 178.38 178.57 177.00 178.03 146,750 +0.88(+0.50%)
Oct 10, 2023 176.50 177.51 176.00 177.15 240,506 +3.03(+1.74%)
Oct 09, 2023 172.50 174.17 171.97 174.12 138,149 +0.94(+0.54%)
Oct 06, 2023 172.65 173.70 169.91 173.18 385,664 +0.14(+0.08%)
Oct 05, 2023 173.82 174.36 172.16 173.04 485,929 +3.59(+2.12%)
Oct 04, 2023 167.17 170.19 166.92 169.45 861,555 -4.20(-2.42%)
Oct 03, 2023 173.32 174.43 172.82 173.65 447,480 -4.81(-2.70%)
Oct 02, 2023 179.30 179.60 177.59 178.46 236,154 -1.29(-0.72%)
Sep 29, 2023 180.53 181.15 179.26 179.75 222,248 -2.67(-1.46%)
Sep 28, 2023 180.53 182.87 179.83 182.42 278,106 +0.03(+0.02%)
Sep 27, 2023 183.26 184.42 181.17 182.39 398,583 +1.89(+1.05%)
Sep 26, 2023 181.21 182.70 180.11 180.50 452,052 -4.34(-2.35%)
Sep 25, 2023 185.00 184.90 184.36 184.84 348,546 -2.26(-1.21%)
Sep 22, 2023 188.44 189.15 186.95 187.10 396,526 +0.80(+0.43%)
Sep 21, 2023 187.19 187.32 185.85 186.30 328,265 -2.45(-1.30%)
Sep 20, 2023 190.15 192.52 188.51 188.75 477,848 -6.29(-3.22%)
Sep 19, 2023 194.46 195.65 194.11 195.04 468,743 +6.08(+3.22%)
Sep 18, 2023 188.66 189.05 187.75 188.96 211,416 -0.24(-0.13%)
Sep 15, 2023 190.67 190.86 188.95 189.20 393,678 +1.22(+0.65%)
Sep 14, 2023 186.50 188.05 186.25 187.98 360,356 +4.00(+2.17%)
Sep 13, 2023 183.76 184.35 183.38 183.98 264,423 +2.70(+1.49%)
Sep 12, 2023 180.23 181.85 180.00 181.28 266,935 +2.61(+1.46%)
Sep 11, 2023 177.93 179.12 177.72 178.67 235,850 +1.54(+0.87%)
Sep 08, 2023 176.42 177.53 176.42 177.13 158,884 -1.74(-0.97%)
Sep 07, 2023 178.35 179.19 177.80 178.87 260,718 +0.04(+0.02%)
Sep 06, 2023 179.71 179.88 178.13 178.83 375,759 +3.46(+1.97%)
Sep 05, 2023 175.05 175.84 174.63 175.37 311,650 +2.83(+1.64%)
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.