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, 2021 146.32 146.56 145.94 146.18 308,716 +2.05(+1.42%)
Mar 30, 2021 143.90 144.85 143.66 144.12 506,563 +1.33(+0.93%)
Mar 29, 2021 141.97 143.16 141.53 142.79 344,047 +1.41(+1.00%)
Mar 26, 2021 141.04 141.42 140.20 141.38 338,667 +2.12(+1.52%)
Mar 25, 2021 138.28 139.44 137.47 139.26 297,167 +0.37(+0.27%)
Mar 24, 2021 139.19 139.55 138.65 138.90 373,393 -0.62(-0.44%)
Mar 23, 2021 141.09 141.13 139.29 139.51 419,673 -2.89(-2.03%)
Mar 22, 2021 143.07 143.07 142.14 142.41 489,126 -3.78(-2.59%)
Mar 19, 2021 146.31 146.45 144.83 146.19 461,138 +0.80(+0.55%)
Mar 18, 2021 145.13 147.08 144.73 145.38 894,205 +3.75(+2.65%)
Mar 17, 2021 140.81 142.13 140.19 141.63 346,038 +1.42(+1.01%)
Mar 16, 2021 140.12 140.74 139.83 140.21 308,885 -0.74(-0.52%)
Mar 15, 2021 141.04 141.65 140.36 140.95 431,387 +2.19(+1.57%)
Mar 12, 2021 138.06 138.93 137.88 138.77 320,443 +0.16(+0.11%)
Mar 11, 2021 138.42 139.47 137.35 138.61 534,566 -1.40(-1.00%)
Mar 10, 2021 139.14 140.28 138.51 140.01 511,401 +0.31(+0.22%)
Mar 09, 2021 139.07 140.54 138.79 139.70 378,710 +3.05(+2.23%)
Mar 08, 2021 136.96 138.65 136.42 136.65 514,768 -0.27(-0.20%)
Mar 05, 2021 136.48 137.33 134.54 136.91 340,294 +1.54(+1.14%)
Mar 04, 2021 137.02 137.61 134.18 135.37 381,798 -1.83(-1.33%)
Mar 03, 2021 138.28 138.45 137.06 137.20 409,096 -0.35(-0.25%)
Mar 02, 2021 137.85 138.44 137.13 137.55 364,673 -0.12(-0.09%)
Mar 01, 2021 137.55 138.25 136.85 137.67 377,364 +1.30(+0.95%)
Feb 26, 2021 138.39 138.58 135.33 136.37 643,164 -1.23(-0.89%)
Feb 25, 2021 140.37 140.37 136.88 137.59 484,071 -2.94(-2.09%)
Feb 24, 2021 139.19 140.97 138.95 140.54 454,193 -0.26(-0.18%)
Feb 23, 2021 139.71 141.22 138.13 140.79 329,849 +0.27(+0.19%)
Feb 22, 2021 141.55 141.88 140.24 140.53 314,771 -1.02(-0.72%)
Feb 19, 2021 141.70 142.16 141.18 141.55 251,451 +0.09(+0.07%)
Feb 18, 2021 141.17 141.77 140.39 141.46 532,039 -2.84(-1.97%)
Feb 17, 2021 144.00 144.54 143.23 144.30 303,087 +0.05(+0.03%)
Feb 16, 2021 146.28 146.81 143.97 144.25 505,277 -3.70(-2.50%)
Feb 12, 2021 147.18 148.70 147.18 147.95 453,328 +1.43(+0.97%)
Feb 11, 2021 149.88 149.88 145.88 146.52 504,983 -2.41(-1.62%)
Feb 10, 2021 143.81 150.60 143.45 148.93 1,532,802 +6.97(+4.91%)
Feb 09, 2021 141.44 142.34 140.91 141.97 354,625 +0.99(+0.70%)
Feb 08, 2021 140.39 141.01 140.29 140.98 335,669 +1.91(+1.37%)
Feb 05, 2021 138.25 139.37 137.59 139.07 357,867 +2.62(+1.92%)
Feb 04, 2021 136.63 137.25 135.97 136.45 271,142 -0.05(-0.03%)
Feb 03, 2021 135.80 136.95 135.37 136.50 501,171 +4.56(+3.46%)
Feb 02, 2021 131.51 132.16 130.64 131.94 482,805 +2.50(+1.93%)
Feb 01, 2021 129.21 129.73 128.40 129.44 393,282 -0.10(-0.08%)
Jan 29, 2021 130.65 131.08 129.10 129.54 371,969 -2.56(-1.94%)
Jan 28, 2021 131.66 132.74 131.22 132.10 297,963 +0.61(+0.46%)
Jan 27, 2021 133.38 133.58 131.12 131.49 437,561 -3.08(-2.29%)
Jan 26, 2021 134.59 135.06 134.18 134.57 309,446 -0.68(-0.50%)
Jan 25, 2021 136.39 136.39 133.90 135.25 400,868 -1.13(-0.83%)
Jan 22, 2021 136.62 136.98 136.07 136.39 426,859 -3.13(-2.24%)
Jan 21, 2021 139.41 140.78 138.65 139.51 508,848 +1.25(+0.91%)
Jan 20, 2021 137.11 138.31 136.58 138.26 277,305 +1.71(+1.25%)
Jan 19, 2021 136.85 137.12 135.93 136.55 398,878 -0.26(-0.19%)
Jan 15, 2021 137.04 137.49 135.87 136.81 423,822 -2.70(-1.94%)
Jan 14, 2021 139.64 140.37 139.41 139.51 341,603 +0.64(+0.46%)
Jan 13, 2021 139.09 139.20 138.31 138.88 420,317 -1.01(-0.73%)
Jan 12, 2021 140.19 140.19 138.88 139.89 671,143 -1.51(-1.07%)
Jan 11, 2021 141.23 142.16 139.96 141.40 363,920 +0.50(+0.35%)
Jan 08, 2021 141.60 142.02 140.22 140.91 453,436 +0.17(+0.12%)
Jan 07, 2021 139.81 140.77 139.67 140.74 374,251 -0.79(-0.56%)
Jan 06, 2021 140.78 142.12 140.56 141.53 321,276 +0.12(+0.08%)
Jan 05, 2021 140.04 141.41 139.89 141.41 251,417 +0.10(+0.07%)
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.