Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

136.89 +1.15 (+0.85%)
Official Closing Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 136.89 137.23 134.84 135.74 303,404 +0.12(+0.09%)
Sep 26, 2022 136.13 137.41 135.10 135.62 265,804 -1.66(-1.21%)
Sep 23, 2022 137.60 137.61 135.84 137.28 475,738 -1.77(-1.27%)
Sep 22, 2022 140.72 141.50 138.12 139.05 388,351 +1.47(+1.07%)
Sep 21, 2022 139.50 140.00 137.57 137.58 238,224 -3.15(-2.24%)
Sep 20, 2022 141.60 142.15 140.20 140.73 276,910 -0.72(-0.51%)
Sep 19, 2022 140.12 141.68 140.00 141.45 238,481 +0.71(+0.50%)
Sep 16, 2022 140.32 141.26 140.32 140.74 212,479 +0.29(+0.21%)
Sep 15, 2022 141.16 142.36 140.24 140.45 239,833 -1.02(-0.72%)
Sep 14, 2022 141.54 142.71 140.82 141.47 199,356 +1.24(+0.88%)
Sep 13, 2022 142.49 142.95 140.20 140.23 265,725 -4.81(-3.32%)
Sep 12, 2022 144.66 145.89 144.66 145.04 228,615 -0.55(-0.38%)
Sep 09, 2022 146.03 146.03 145.20 145.59 159,385 +1.46(+1.01%)
Sep 08, 2022 142.61 144.26 142.47 144.13 264,477 +0.79(+0.55%)
Sep 07, 2022 141.99 143.51 140.96 143.34 311,177 -0.60(-0.42%)
Sep 06, 2022 145.00 145.33 143.28 143.94 232,248 -1.62(-1.11%)
Sep 02, 2022 147.55 147.87 145.08 145.56 189,666 -1.24(-0.84%)
Sep 01, 2022 147.61 147.87 145.61 146.80 268,500 -2.57(-1.72%)
Aug 31, 2022 150.55 151.04 149.31 149.37 293,072 -0.80(-0.53%)
Aug 30, 2022 152.65 152.77 149.55 150.17 290,757 -1.60(-1.05%)
Aug 29, 2022 151.22 152.48 151.20 151.77 173,833 +0.00(+0.00%)
Aug 26, 2022 155.15 155.50 151.73 151.77 207,526 -4.23(-2.71%)
Aug 25, 2022 155.00 156.00 154.53 156.00 112,882 +1.50(+0.97%)
Aug 24, 2022 153.40 155.15 153.21 154.50 220,575 +1.02(+0.66%)
Aug 23, 2022 153.74 155.28 153.48 153.48 185,599 -0.84(-0.54%)
Aug 22, 2022 155.60 155.95 153.95 154.32 206,017 -2.14(-1.37%)
Aug 19, 2022 157.67 157.97 156.12 156.46 184,333 -2.67(-1.68%)
Aug 18, 2022 159.48 159.77 158.78 159.13 163,409 -1.64(-1.02%)
Aug 17, 2022 160.08 161.68 159.81 160.77 148,131 +1.35(+0.85%)
Aug 16, 2022 159.30 159.93 158.58 159.42 191,537 -1.04(-0.65%)
Aug 15, 2022 160.90 160.90 159.42 160.46 142,274 -0.85(-0.53%)
Aug 12, 2022 160.05 161.61 159.24 161.31 203,720 +2.71(+1.71%)
Aug 11, 2022 158.88 159.73 158.28 158.60 124,556 +0.71(+0.45%)
Aug 10, 2022 156.00 158.35 155.17 157.89 243,109 +4.95(+3.24%)
Aug 09, 2022 155.00 156.00 152.46 152.94 288,549 -3.26(-2.09%)
Aug 08, 2022 157.00 157.28 156.04 156.20 259,917 -1.11(-0.71%)
Aug 05, 2022 157.61 158.02 156.25 157.31 233,253 +0.65(+0.41%)
Aug 04, 2022 157.25 158.19 156.63 156.66 398,480 -6.47(-3.97%)
Aug 03, 2022 162.84 163.88 161.25 163.13 190,937 -0.53(-0.32%)
Aug 02, 2022 164.30 165.20 163.52 163.66 215,902 -3.11(-1.86%)
Aug 01, 2022 165.58 167.04 165.58 166.77 248,608 +4.18(+2.57%)
Jul 29, 2022 159.95 162.78 159.34 162.59 293,716 +3.08(+1.93%)
Jul 28, 2022 158.70 159.80 157.70 159.51 176,718 -0.54(-0.34%)
Jul 27, 2022 158.93 160.40 158.00 160.05 129,317 +1.99(+1.26%)
Jul 26, 2022 158.81 159.07 157.93 158.06 154,504 -1.36(-0.85%)
Jul 25, 2022 160.05 160.05 158.88 159.42 111,666 -0.88(-0.55%)
Jul 22, 2022 160.59 161.16 159.72 160.30 133,392 +1.12(+0.70%)
Jul 21, 2022 158.53 159.42 158.09 159.18 199,242 +1.28(+0.81%)
Jul 20, 2022 159.60 159.68 157.40 157.90 255,082 -2.52(-1.57%)
Jul 19, 2022 159.17 160.54 158.75 160.42 321,365 +3.67(+2.34%)
Jul 18, 2022 157.00 158.13 156.38 156.75 228,041 +0.05(+0.03%)
Jul 15, 2022 155.69 156.85 154.93 156.70 204,339 +3.56(+2.32%)
Jul 14, 2022 154.42 154.42 152.18 153.14 248,511 -2.30(-1.48%)
Jul 13, 2022 154.05 155.97 153.91 155.44 120,436 +0.01(+0.01%)
Jul 12, 2022 154.66 156.45 154.53 155.43 179,419 +0.26(+0.17%)
Jul 11, 2022 156.60 156.62 155.03 155.17 159,742 -1.59(-1.01%)
Jul 08, 2022 156.42 157.33 156.20 156.76 159,136 -0.39(-0.25%)
Jul 07, 2022 155.11 157.17 155.02 157.15 241,762 +4.32(+2.83%)
Jul 06, 2022 153.61 153.61 152.14 152.83 223,504 -1.84(-1.19%)
Jul 05, 2022 153.15 154.71 152.60 154.67 208,560 -0.80(-0.51%)
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.