Toyota Motor Corp Ltd Ord ADR (NY: TM )

172.27 -2.94 (-1.68%)
Streaming Delayed Price Updated: 11:48 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 176.25 176.33 175.23 175.21 222,352 -0.82(-0.47%)
Oct 29, 2024 176.50 177.15 175.64 176.03 357,177 -0.60(-0.34%)
Oct 28, 2024 175.70 176.88 175.31 176.63 457,170 +4.63(+2.69%)
Oct 25, 2024 171.90 173.00 171.59 172.00 273,877 +1.57(+0.92%)
Oct 24, 2024 170.37 171.40 169.30 170.43 288,572 -0.90(-0.53%)
Oct 23, 2024 172.00 172.36 170.33 171.33 398,111 +1.40(+0.82%)
Oct 22, 2024 169.58 170.30 169.29 169.93 392,672 +0.76(+0.45%)
Oct 21, 2024 170.10 170.26 168.66 169.17 419,280 -2.36(-1.38%)
Oct 18, 2024 171.70 171.93 170.69 171.53 400,413 +0.33(+0.19%)
Oct 17, 2024 172.48 172.77 171.10 171.20 516,143 -0.30(-0.17%)
Oct 16, 2024 170.76 171.80 170.51 171.50 507,945 +1.95(+1.15%)
Oct 15, 2024 171.60 171.68 169.31 169.55 858,637 -5.55(-3.17%)
Oct 14, 2024 174.22 175.39 174.08 175.10 316,197 +1.04(+0.60%)
Oct 11, 2024 172.06 174.52 171.80 174.06 344,600 -0.29(-0.17%)
Oct 10, 2024 172.84 174.58 172.76 174.35 241,479 +0.36(+0.21%)
Oct 09, 2024 172.88 174.36 171.80 173.99 416,192 -1.77(-1.01%)
Oct 08, 2024 175.73 176.99 174.65 175.76 325,984 -1.56(-0.88%)
Oct 07, 2024 177.79 178.22 176.85 177.32 228,743 -2.70(-1.50%)
Oct 04, 2024 178.30 180.51 177.96 180.02 309,471 +3.85(+2.19%)
Oct 03, 2024 176.92 176.92 175.39 176.17 394,804 -4.33(-2.40%)
Oct 02, 2024 179.00 180.61 178.55 180.50 294,312 +2.44(+1.37%)
Oct 01, 2024 179.98 179.98 176.87 178.06 390,927 -0.51(-0.29%)
Sep 30, 2024 179.44 179.82 177.37 178.57 458,755 -4.25(-2.32%)
Sep 27, 2024 184.37 185.19 181.70 182.82 575,172 -6.54(-3.45%)
Sep 26, 2024 188.55 190.44 188.47 189.36 449,377 +5.20(+2.82%)
Sep 25, 2024 184.01 184.84 183.50 184.16 213,624 +0.63(+0.34%)
Sep 24, 2024 183.11 184.87 183.11 183.53 284,703 -1.87(-1.01%)
Sep 23, 2024 184.75 185.81 184.13 185.40 357,909 +1.33(+0.72%)
Sep 20, 2024 184.58 184.92 182.54 184.07 538,602 +0.60(+0.33%)
Sep 19, 2024 184.29 184.68 183.00 183.47 494,078 +6.76(+3.83%)
Sep 18, 2024 175.66 178.52 175.66 176.71 559,703 +3.56(+2.06%)
Sep 17, 2024 172.38 174.59 171.32 173.15 502,566 -3.08(-1.75%)
Sep 16, 2024 175.71 176.61 175.07 176.23 273,937 +0.84(+0.48%)
Sep 13, 2024 174.99 176.18 174.86 175.39 217,804 -0.79(-0.45%)
Sep 12, 2024 175.56 177.19 174.31 176.18 266,794 +1.49(+0.85%)
Sep 11, 2024 172.39 174.85 170.51 174.69 414,455 +0.51(+0.29%)
Sep 10, 2024 174.73 175.79 171.60 174.18 479,217 -1.90(-1.08%)
Sep 09, 2024 175.60 177.09 174.58 176.08 408,328 -1.10(-0.62%)
Sep 06, 2024 181.19 181.55 176.89 177.18 288,730 -5.62(-3.07%)
Sep 05, 2024 182.79 183.41 181.77 182.80 224,060 -1.91(-1.03%)
Sep 04, 2024 183.92 185.94 183.62 184.71 218,098 -1.44(-0.77%)
Sep 03, 2024 187.80 189.70 185.59 186.15 329,842 -3.65(-1.92%)
Aug 30, 2024 190.00 190.65 188.40 189.80 240,715 +2.03(+1.08%)
Aug 29, 2024 188.11 189.15 187.35 187.77 215,530 +0.10(+0.05%)
Aug 28, 2024 189.60 190.23 187.13 187.67 366,394 +1.92(+1.03%)
Aug 27, 2024 185.36 186.35 185.25 185.75 653,454 +5.18(+2.87%)
Aug 26, 2024 180.73 181.82 180.39 180.57 337,531 -4.52(-2.44%)
Aug 23, 2024 184.09 186.00 183.50 185.09 246,860 +3.59(+1.98%)
Aug 22, 2024 183.37 183.71 181.31 181.50 179,881 -2.12(-1.15%)
Aug 21, 2024 184.16 184.38 182.80 183.62 298,238 +2.28(+1.26%)
Aug 20, 2024 182.86 183.63 181.11 181.34 180,397 -2.36(-1.28%)
Aug 19, 2024 183.52 183.80 182.72 183.70 242,574 +1.03(+0.56%)
Aug 16, 2024 182.24 183.26 182.00 182.67 337,340 +0.88(+0.48%)
Aug 15, 2024 181.93 182.32 180.77 181.79 692,942 +4.78(+2.70%)
Aug 14, 2024 176.99 178.01 175.94 177.01 349,422 +4.62(+2.68%)
Aug 13, 2024 171.05 172.66 170.77 172.39 428,351 +4.42(+2.63%)
Aug 12, 2024 169.00 169.57 167.56 167.97 296,505 -0.62(-0.37%)
Aug 09, 2024 167.49 169.48 166.75 168.59 274,487 -0.78(-0.46%)
Aug 08, 2024 169.17 170.10 167.60 169.37 254,976 +2.19(+1.31%)
Aug 07, 2024 171.61 172.60 167.06 167.18 444,371 -2.42(-1.43%)
Aug 06, 2024 169.91 170.50 167.59 169.60 487,649 +1.25(+0.74%)
Aug 05, 2024 160.89 170.95 159.04 168.35 1,017,533 -4.67(-2.70%)
Aug 02, 2024 173.72 173.89 171.50 173.02 674,170 -6.05(-3.38%)
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.