Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

130.29 -3.47 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 134.21 134.43 130.07 130.29 424,944 -3.47(-2.59%)
Sep 29, 2022 135.11 135.15 132.54 133.76 421,060 -3.13(-2.29%)
Sep 28, 2022 134.76 137.44 134.35 136.89 213,089 +1.15(+0.85%)
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%)
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.