Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

242.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 245.01 245.27 242.63 242.97 207,683 -4.02(-1.63%)
Apr 11, 2024 246.50 247.15 244.47 246.99 172,557 +2.20(+0.90%)
Apr 10, 2024 246.00 246.12 243.86 244.79 214,634 -2.14(-0.87%)
Apr 09, 2024 247.86 248.47 245.68 246.93 232,443 +2.72(+1.11%)
Apr 08, 2024 243.40 245.84 243.32 244.21 218,941 +3.47(+1.44%)
Apr 05, 2024 239.00 241.83 238.58 240.74 191,129 +1.58(+0.66%)
Apr 04, 2024 243.20 243.66 239.02 239.16 195,469 -2.62(-1.08%)
Apr 03, 2024 239.50 242.45 239.50 241.78 317,466 +1.89(+0.79%)
Apr 02, 2024 239.00 240.24 237.96 239.89 296,467 -2.26(-0.93%)
Apr 01, 2024 242.85 242.86 240.22 242.15 527,874 -9.53(-3.79%)
Mar 28, 2024 251.14 252.85 251.14 251.68 124,952 -0.47(-0.19%)
Mar 27, 2024 253.70 254.20 250.33 252.15 242,812 -1.57(-0.62%)
Mar 26, 2024 253.89 254.79 253.39 253.72 214,926 +1.31(+0.52%)
Mar 25, 2024 252.11 253.42 251.04 252.41 196,459 -2.36(-0.93%)
Mar 22, 2024 255.00 255.23 253.59 254.77 285,516 +3.29(+1.31%)
Mar 21, 2024 251.45 251.79 250.26 251.48 245,289 +4.76(+1.93%)
Mar 20, 2024 244.68 246.80 244.31 246.72 214,251 +2.40(+0.98%)
Mar 19, 2024 242.68 245.09 242.41 244.32 347,504 +5.66(+2.37%)
Mar 18, 2024 237.58 238.83 237.28 238.66 194,145 +4.04(+1.72%)
Mar 15, 2024 234.91 235.12 233.54 234.62 179,136 +3.65(+1.58%)
Mar 14, 2024 233.36 233.36 230.36 230.97 222,892 -1.86(-0.80%)
Mar 13, 2024 233.41 233.54 231.37 232.83 298,250 -5.12(-2.15%)
Mar 12, 2024 236.81 238.44 235.45 237.95 243,017 +2.49(+1.06%)
Mar 11, 2024 237.41 237.41 235.17 235.46 380,004 -7.36(-3.03%)
Mar 08, 2024 245.00 245.80 242.58 242.82 379,629 -5.12(-2.07%)
Mar 07, 2024 246.93 248.04 245.70 247.94 357,658 -4.46(-1.77%)
Mar 06, 2024 252.15 253.43 250.93 252.40 330,850 +4.21(+1.70%)
Mar 05, 2024 247.71 249.99 246.81 248.19 313,733 +4.35(+1.78%)
Mar 04, 2024 244.19 244.78 243.24 243.84 280,559 -2.20(-0.89%)
Mar 01, 2024 244.66 246.54 244.56 246.04 338,591 +5.49(+2.28%)
Feb 29, 2024 240.92 240.92 239.65 240.55 256,740 +3.26(+1.37%)
Feb 28, 2024 237.93 238.19 237.00 237.29 168,712 -0.75(-0.32%)
Feb 27, 2024 238.19 238.84 236.59 238.04 299,957 -0.09(-0.04%)
Feb 26, 2024 237.59 238.78 236.54 238.13 331,818 +3.13(+1.33%)
Feb 23, 2024 235.00 235.76 234.34 235.00 279,172 +0.55(+0.23%)
Feb 22, 2024 234.17 235.15 233.01 234.45 460,839 +7.36(+3.24%)
Feb 21, 2024 227.22 227.66 225.80 227.09 428,017 +0.32(+0.14%)
Feb 20, 2024 227.78 228.46 225.58 226.77 297,533 -0.59(-0.26%)
Feb 16, 2024 227.83 228.54 226.63 227.36 246,975 -1.18(-0.52%)
Feb 15, 2024 226.14 228.64 226.14 228.54 238,524 +1.51(+0.67%)
Feb 14, 2024 226.00 227.16 224.48 227.03 343,950 -3.97(-1.72%)
Feb 13, 2024 227.59 232.56 227.29 231.00 728,144 +5.14(+2.28%)
Feb 12, 2024 223.82 226.87 223.56 225.86 244,314 +1.40(+0.62%)
Feb 09, 2024 223.82 225.14 223.75 224.46 239,094 -1.85(-0.82%)
Feb 08, 2024 225.32 226.40 223.82 226.31 320,613 +3.26(+1.46%)
Feb 07, 2024 222.34 224.02 220.86 223.05 490,061 +4.19(+1.91%)
Feb 06, 2024 211.87 221.77 211.82 218.86 1,137,732 +15.83(+7.80%)
Feb 05, 2024 202.29 203.18 201.41 203.03 321,138 +0.49(+0.24%)
Feb 02, 2024 200.90 202.64 200.53 202.54 241,242 +0.36(+0.18%)
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.