Toyota Motor Corp Ltd Ord ADR (NY: TM )

204.39 -2.21 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 204.73 205.15 203.31 204.39 266,307 -2.21(-1.07%)
Jul 16, 2024 206.23 206.81 205.68 206.60 205,532 -0.31(-0.15%)
Jul 15, 2024 208.18 208.21 206.76 206.91 207,903 -0.68(-0.33%)
Jul 12, 2024 206.53 208.86 206.03 207.59 218,220 +3.86(+1.89%)
Jul 11, 2024 205.31 205.65 203.73 203.73 246,338 -2.15(-1.04%)
Jul 10, 2024 204.63 206.18 203.78 205.88 209,102 +4.21(+2.09%)
Jul 09, 2024 203.00 203.19 201.67 201.67 230,646 -3.27(-1.60%)
Jul 08, 2024 204.72 205.67 204.30 204.94 200,205 -1.51(-0.73%)
Jul 05, 2024 206.29 206.55 205.09 206.45 190,511 +0.20(+0.10%)
Jul 03, 2024 205.87 206.31 205.17 206.25 212,267 +0.04(+0.02%)
Jul 02, 2024 205.00 206.21 204.75 206.21 259,292 +2.50(+1.23%)
Jul 01, 2024 204.80 205.13 203.21 203.71 267,466 -1.26(-0.61%)
Jun 28, 2024 205.07 206.27 204.41 204.97 273,852 +1.09(+0.53%)
Jun 27, 2024 203.40 204.94 203.34 203.88 284,037 +0.70(+0.34%)
Jun 26, 2024 203.55 204.22 202.38 203.18 306,092 -3.04(-1.47%)
Jun 25, 2024 205.50 206.61 205.13 206.22 517,549 +7.24(+3.64%)
Jun 24, 2024 197.50 199.43 197.28 198.98 375,519 +5.40(+2.79%)
Jun 21, 2024 193.70 194.20 193.38 193.58 284,460 -0.96(-0.49%)
Jun 20, 2024 194.00 194.74 193.31 194.54 234,553 +0.40(+0.21%)
Jun 18, 2024 193.89 194.73 193.45 194.14 347,816 -1.06(-0.54%)
Jun 17, 2024 193.20 195.67 193.20 195.20 453,569 -1.93(-0.98%)
Jun 14, 2024 196.50 197.79 195.42 197.13 483,308 -2.22(-1.11%)
Jun 13, 2024 200.25 200.38 198.18 199.35 527,915 -6.30(-3.06%)
Jun 12, 2024 207.52 207.52 205.58 205.65 245,205 +0.34(+0.17%)
Jun 11, 2024 206.50 207.00 204.50 205.31 250,317 -2.71(-1.30%)
Jun 10, 2024 207.50 208.61 207.28 208.02 268,950 +1.66(+0.80%)
Jun 07, 2024 206.50 207.70 206.20 206.36 537,570 -3.68(-1.75%)
Jun 06, 2024 209.59 210.94 209.28 210.04 245,964 +1.71(+0.82%)
Jun 05, 2024 208.00 208.56 206.29 208.33 338,397 -2.05(-0.97%)
Jun 04, 2024 211.00 211.34 210.04 210.38 223,830 -1.79(-0.84%)
Jun 03, 2024 212.29 213.54 211.18 212.17 351,196 -5.34(-2.46%)
May 31, 2024 216.89 217.51 215.54 217.51 254,072 +3.34(+1.56%)
May 30, 2024 213.52 214.91 213.29 214.17 278,990 +0.22(+0.10%)
May 29, 2024 215.37 215.37 213.74 213.95 191,294 -4.77(-2.18%)
May 28, 2024 219.00 219.53 217.41 218.72 262,296 +1.88(+0.87%)
May 24, 2024 216.10 217.02 215.95 216.84 134,402 +2.12(+0.99%)
May 23, 2024 218.09 218.09 214.31 214.72 260,701 -1.91(-0.88%)
May 22, 2024 217.47 217.61 216.28 216.63 166,489 -2.73(-1.24%)
May 21, 2024 219.80 220.44 219.19 219.36 145,574 -1.14(-0.52%)
May 20, 2024 220.31 221.09 219.90 220.50 175,481 +0.74(+0.34%)
May 17, 2024 219.93 220.42 219.09 219.76 265,728 +4.13(+1.92%)
May 16, 2024 216.84 217.04 215.60 215.63 296,750 -3.92(-1.79%)
May 15, 2024 218.90 219.94 218.30 219.55 280,847 +2.43(+1.12%)
May 14, 2024 216.50 217.61 216.21 217.12 268,563 +1.48(+0.69%)
May 13, 2024 217.10 217.13 215.30 215.64 466,005 -3.14(-1.44%)
May 10, 2024 220.93 221.06 218.14 218.78 563,937 -8.46(-3.72%)
May 09, 2024 227.51 228.03 226.73 227.24 329,077 -4.54(-1.96%)
May 08, 2024 231.12 232.43 227.00 231.78 371,618 +0.52(+0.22%)
May 07, 2024 233.28 233.28 230.91 231.26 247,714 -4.34(-1.84%)
May 06, 2024 233.62 235.68 233.57 235.60 208,167 +2.73(+1.17%)
May 03, 2024 232.06 233.35 231.36 232.87 165,241 +2.07(+0.90%)
May 02, 2024 230.30 231.41 229.37 230.80 228,050 +3.97(+1.75%)
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.