Toyota Motor Corp Ltd Ord (NY: TM )

132.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:04 AM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 132.60 133.12 132.00 132.97 189,200 +1.12(+0.85%)
Sep 24, 2020 131.38 132.69 130.91 131.85 199,501 -1.44(-1.08%)
Sep 23, 2020 134.52 135.16 133.19 133.29 199,113 +1.04(+0.79%)
Sep 22, 2020 131.41 132.30 131.17 132.25 144,612 +1.03(+0.78%)
Sep 21, 2020 132.30 132.30 130.21 131.22 306,375 -3.03(-2.26%)
Sep 18, 2020 134.48 135.30 134.25 134.25 128,000 -0.75(-0.56%)
Sep 17, 2020 133.80 135.42 133.56 135.00 132,424 +0.97(+0.72%)
Sep 16, 2020 134.55 134.76 134.01 134.03 125,769 +0.00(+0.00%)
Sep 15, 2020 134.48 134.78 133.91 134.03 100,887 +0.26(+0.19%)
Sep 14, 2020 133.90 134.35 133.43 133.77 193,078 +2.43(+1.85%)
Sep 11, 2020 131.13 131.60 130.54 131.34 155,700 +1.16(+0.89%)
Sep 10, 2020 130.46 131.35 130.05 130.18 133,717 -0.95(-0.72%)
Sep 09, 2020 130.32 131.47 130.32 131.13 179,901 -0.10(-0.08%)
Sep 08, 2020 131.00 132.10 130.60 131.23 227,317 -1.94(-1.46%)
Sep 04, 2020 133.00 133.75 130.93 133.17 203,100 +3.22(+2.48%)
Sep 03, 2020 131.62 131.95 129.59 129.95 173,300 -2.57(-1.94%)
Sep 02, 2020 131.69 132.62 131.57 132.52 123,127 +0.22(+0.17%)
Sep 01, 2020 131.80 132.46 131.09 132.30 143,936 -0.13(-0.10%)
Aug 31, 2020 133.12 133.12 131.78 132.43 183,255 -1.49(-1.11%)
Aug 28, 2020 134.03 134.29 133.57 133.92 100,600 +0.36(+0.27%)
Aug 27, 2020 134.17 134.23 133.17 133.56 165,049 -1.33(-0.99%)
Aug 26, 2020 134.40 135.07 133.99 134.89 138,271 +0.10(+0.07%)
Aug 25, 2020 135.00 135.20 134.14 134.79 126,825 +0.03(+0.02%)
Aug 24, 2020 134.65 135.45 134.37 134.76 154,467 +0.93(+0.69%)
Aug 21, 2020 133.22 133.91 133.11 133.83 122,500 -0.26(-0.19%)
Aug 20, 2020 133.73 134.25 133.60 134.09 117,993 -1.12(-0.83%)
Aug 19, 2020 136.23 136.50 135.14 135.21 111,909 -0.87(-0.64%)
Aug 18, 2020 136.22 136.58 135.87 136.08 121,198 +0.55(+0.41%)
Aug 17, 2020 134.95 135.56 134.57 135.53 158,846 +1.31(+0.98%)
Aug 14, 2020 133.67 134.49 133.60 134.22 110,600 -1.42(-1.05%)
Aug 13, 2020 136.25 136.34 135.28 135.64 158,222 -0.80(-0.59%)
Aug 12, 2020 136.87 136.91 136.16 136.44 251,642 +2.69(+2.01%)
Aug 11, 2020 135.00 135.17 133.56 133.75 287,710 +3.18(+2.44%)
Aug 10, 2020 130.00 130.64 129.96 130.57 173,900 +0.61(+0.47%)
Aug 07, 2020 130.00 130.00 129.21 129.96 214,800 +1.62(+1.26%)
Aug 06, 2020 128.58 129.50 127.60 128.34 247,982 +3.52(+2.82%)
Aug 05, 2020 125.67 125.83 124.56 124.82 172,706 +1.91(+1.55%)
Aug 04, 2020 122.93 123.55 122.22 122.91 162,436 +1.97(+1.63%)
Aug 03, 2020 119.62 121.12 119.51 120.94 240,722 +1.60(+1.34%)
Jul 31, 2020 120.00 120.22 118.66 119.34 272,100 -3.12(-2.55%)
Jul 30, 2020 122.00 122.66 121.21 122.46 186,111 -1.53(-1.23%)
Jul 29, 2020 123.38 124.20 123.05 123.99 224,827 -1.47(-1.17%)
Jul 28, 2020 126.00 126.01 125.22 125.46 161,818 -2.11(-1.65%)
Jul 27, 2020 126.83 128.05 126.62 127.57 149,609 +2.36(+1.88%)
Jul 24, 2020 125.37 126.14 125.05 125.21 124,000 -0.65(-0.52%)
Jul 23, 2020 125.97 126.95 125.70 125.86 138,776 -0.40(-0.32%)
Jul 22, 2020 125.76 126.39 125.49 126.26 104,766 -0.01(-0.01%)
Jul 21, 2020 127.23 127.34 126.17 126.27 152,975 -1.01(-0.79%)
Jul 20, 2020 127.18 127.64 126.92 127.28 145,571 +0.22(+0.17%)
Jul 17, 2020 127.08 127.33 126.54 127.06 137,000 +0.57(+0.45%)
Jul 16, 2020 127.26 127.26 126.08 126.49 212,406 -0.84(-0.66%)
Jul 15, 2020 127.82 128.15 126.93 127.33 201,547 +0.90(+0.71%)
Jul 14, 2020 125.15 126.63 125.15 126.43 191,895 +1.38(+1.10%)
Jul 13, 2020 126.66 126.66 124.82 125.05 218,164 +0.08(+0.06%)
Jul 10, 2020 123.95 125.05 123.57 124.97 198,700 +1.14(+0.92%)
Jul 09, 2020 125.07 125.07 122.90 123.83 168,212 -1.58(-1.26%)
Jul 08, 2020 125.49 125.49 124.67 125.41 179,656 +0.45(+0.36%)
Jul 07, 2020 126.01 126.44 124.96 124.96 184,207 -2.02(-1.59%)
Jul 06, 2020 127.16 127.51 126.33 126.98 285,736 +0.59(+0.47%)
Jul 02, 2020 127.20 127.53 126.14 126.39 326,400 +2.25(+1.81%)
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.