Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toyota Motor Corp Ltd Ord ADR (NY: TM )

184.07 +0.60 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 202.28 202.35 199.29 199.70 297,008 -2.15(-1.07%)
Jan 30, 2024 202.01 202.41 201.51 201.85 143,560 +0.19(+0.09%)
Jan 29, 2024 199.68 201.85 199.08 201.66 279,654 +3.60(+1.82%)
Jan 26, 2024 197.24 198.21 197.07 198.06 194,254 -1.50(-0.75%)
Jan 25, 2024 200.71 200.73 198.65 199.56 192,862 -1.16(-0.58%)
Jan 24, 2024 200.87 201.68 200.35 200.72 314,028 -0.68(-0.34%)
Jan 23, 2024 200.68 202.00 200.68 201.40 229,649 -0.02(-0.01%)
Jan 22, 2024 201.24 201.95 200.40 201.42 367,734 +0.75(+0.37%)
Jan 19, 2024 200.10 200.70 198.85 200.67 286,660 +0.59(+0.29%)
Jan 18, 2024 199.43 200.27 198.29 200.08 411,340 +5.94(+3.06%)
Jan 17, 2024 193.26 194.39 193.03 194.14 231,029 -1.46(-0.75%)
Jan 16, 2024 195.29 196.50 194.50 195.60 273,558 -0.08(-0.04%)
Jan 12, 2024 195.06 195.98 194.80 195.68 208,173 +0.73(+0.37%)
Jan 11, 2024 195.31 196.48 193.78 194.95 359,483 +2.23(+1.16%)
Jan 10, 2024 190.00 192.81 189.57 192.72 454,073 +6.73(+3.62%)
Jan 09, 2024 186.53 186.66 185.29 185.99 254,331 -1.90(-1.01%)
Jan 08, 2024 187.50 188.16 186.43 187.89 359,085 +0.82(+0.44%)
Jan 05, 2024 186.00 188.71 185.64 187.07 336,123 +4.10(+2.24%)
Jan 04, 2024 183.09 184.20 182.73 182.97 270,140 +1.42(+0.78%)
Jan 03, 2024 180.84 182.47 180.07 181.55 273,237 +0.18(+0.10%)
Jan 02, 2024 182.15 182.90 181.16 181.37 243,695 -2.01(-1.10%)
Dec 29, 2023 183.13 183.88 182.35 183.38 223,223 +2.27(+1.25%)
Dec 28, 2023 181.02 181.69 180.95 181.11 241,538 +0.39(+0.22%)
Dec 27, 2023 180.38 181.11 180.08 180.72 195,045 +0.87(+0.48%)
Dec 26, 2023 178.53 180.37 178.53 179.85 198,518 +1.32(+0.74%)
Dec 22, 2023 178.06 179.24 178.00 178.53 322,893 -2.33(-1.29%)
Dec 21, 2023 178.78 181.24 178.60 180.86 343,334 +0.92(+0.51%)
Dec 20, 2023 180.45 182.54 179.88 179.94 418,720 -4.01(-2.18%)
Dec 19, 2023 184.80 185.09 183.90 183.95 199,900 +0.67(+0.37%)
Dec 18, 2023 183.87 184.19 182.88 183.28 292,820 +2.66(+1.47%)
Dec 15, 2023 182.81 183.04 180.59 180.62 375,458 -2.80(-1.53%)
Dec 14, 2023 181.88 184.77 181.61 183.42 521,032 -2.06(-1.11%)
Dec 13, 2023 184.01 186.29 183.03 185.48 345,555 +0.68(+0.37%)
Dec 12, 2023 184.76 185.21 184.05 184.80 272,512 -2.28(-1.22%)
Dec 11, 2023 186.81 187.71 186.28 187.08 283,225 -0.20(-0.11%)
Dec 08, 2023 186.18 187.59 185.60 187.28 471,300 -2.96(-1.56%)
Dec 07, 2023 190.43 190.76 187.91 190.24 280,177 +0.35(+0.18%)
Dec 06, 2023 191.59 192.90 189.81 189.89 326,290 +1.90(+1.01%)
Dec 05, 2023 187.70 188.98 187.50 187.99 199,247 +0.62(+0.33%)
Dec 04, 2023 188.34 189.11 187.05 187.37 330,872 -5.37(-2.79%)
Dec 01, 2023 190.77 192.81 190.37 192.74 237,563 +2.96(+1.56%)
Nov 30, 2023 189.53 190.00 189.13 189.78 189,413 +0.27(+0.14%)
Nov 29, 2023 190.61 191.24 189.38 189.51 317,745 +2.35(+1.26%)
Nov 28, 2023 185.81 187.32 185.81 187.16 227,829 +0.55(+0.29%)
Nov 27, 2023 186.10 186.96 186.10 186.61 244,410 -1.69(-0.90%)
Nov 24, 2023 187.44 188.50 187.17 188.30 213,978 +4.07(+2.21%)
Nov 22, 2023 184.18 184.59 183.40 184.23 184,644 +1.02(+0.56%)
Nov 21, 2023 185.25 185.39 181.51 183.21 585,693 -4.47(-2.38%)
Nov 20, 2023 186.77 188.53 185.82 187.68 514,038 -5.68(-2.94%)
Nov 17, 2023 191.92 193.43 191.84 193.36 255,574 +2.96(+1.55%)
Nov 16, 2023 190.26 190.82 189.53 190.40 169,387 +1.29(+0.68%)
Nov 15, 2023 189.00 190.46 188.84 189.11 296,432 -2.97(-1.55%)
Nov 14, 2023 190.39 192.11 189.58 192.08 451,796 +4.34(+2.31%)
Nov 13, 2023 185.51 188.00 185.18 187.74 246,432 +0.74(+0.40%)
Nov 10, 2023 185.69 187.10 184.13 187.00 209,108 +2.78(+1.51%)
Nov 09, 2023 186.47 186.94 183.88 184.22 224,982 +0.80(+0.44%)
Nov 08, 2023 184.68 184.82 182.81 183.42 392,866 -6.15(-3.24%)
Nov 07, 2023 188.52 189.62 187.56 189.57 252,590 -0.08(-0.04%)
Nov 06, 2023 190.23 190.56 189.04 189.65 223,565 +0.06(+0.03%)
Nov 03, 2023 187.55 189.87 187.55 189.59 310,701 +3.04(+1.63%)
Nov 02, 2023 184.96 186.72 183.37 186.55 418,877 +0.77(+0.41%)
Nov 01, 2023 180.90 186.34 180.63 185.78 710,736 +10.60(+6.05%)
Oct 31, 2023 174.04 175.22 173.60 175.18 334,422 +3.78(+2.21%)
Oct 30, 2023 172.27 172.93 170.49 171.40 251,972 -1.41(-0.82%)
Oct 27, 2023 175.35 175.49 172.27 172.81 283,328 +1.20(+0.70%)
Oct 26, 2023 172.96 173.56 171.37 171.61 214,941 -3.57(-2.04%)
Oct 25, 2023 176.24 176.88 175.04 175.18 237,917 +1.06(+0.61%)
Oct 24, 2023 173.22 174.50 173.21 174.12 185,251 +0.31(+0.18%)
Oct 23, 2023 173.05 175.05 172.47 173.81 181,885 +0.33(+0.19%)
Oct 20, 2023 174.53 174.80 173.23 173.48 196,784 -1.22(-0.70%)
Oct 19, 2023 176.62 176.88 174.44 174.70 313,138 -1.28(-0.73%)
Oct 18, 2023 177.15 177.75 175.65 175.98 252,230 -2.24(-1.26%)
Oct 17, 2023 177.81 179.68 177.62 178.22 561,397 -0.88(-0.49%)
Oct 16, 2023 178.19 179.62 178.19 179.10 197,734 +1.42(+0.80%)
Oct 13, 2023 179.13 179.47 177.07 177.68 273,535 -3.92(-2.16%)
Oct 12, 2023 182.58 182.96 180.47 181.60 344,070 +3.57(+2.01%)
Oct 11, 2023 178.38 178.57 177.00 178.03 146,750 +0.88(+0.50%)
Oct 10, 2023 176.50 177.51 176.00 177.15 240,506 +3.03(+1.74%)
Oct 09, 2023 172.50 174.17 171.97 174.12 138,149 +0.94(+0.54%)
Oct 06, 2023 172.65 173.70 169.91 173.18 385,664 +0.14(+0.08%)
Oct 05, 2023 173.82 174.36 172.16 173.04 485,929 +3.59(+2.12%)
Oct 04, 2023 167.17 170.19 166.92 169.45 861,555 -4.20(-2.42%)
Oct 03, 2023 173.32 174.43 172.82 173.65 447,480 -4.81(-2.70%)
Oct 02, 2023 179.30 179.60 177.59 178.46 236,154 -1.29(-0.72%)
Sep 29, 2023 180.53 181.15 179.26 179.75 222,248 -2.67(-1.46%)
Sep 28, 2023 180.53 182.87 179.83 182.42 278,106 +0.03(+0.02%)
Sep 27, 2023 183.26 184.42 181.17 182.39 398,583 +1.89(+1.05%)
Sep 26, 2023 181.21 182.70 180.11 180.50 452,052 -4.34(-2.35%)
Sep 25, 2023 185.00 184.90 184.36 184.84 348,546 -2.26(-1.21%)
Sep 22, 2023 188.44 189.15 186.95 187.10 396,526 +0.80(+0.43%)
Sep 21, 2023 187.19 187.32 185.85 186.30 328,265 -2.45(-1.30%)
Sep 20, 2023 190.15 192.52 188.51 188.75 477,848 -6.29(-3.22%)
Sep 19, 2023 194.46 195.65 194.11 195.04 468,743 +6.08(+3.22%)
Sep 18, 2023 188.66 189.05 187.75 188.96 211,416 -0.24(-0.13%)
Sep 15, 2023 190.67 190.86 188.95 189.20 393,678 +1.22(+0.65%)
Sep 14, 2023 186.50 188.05 186.25 187.98 360,356 +4.00(+2.17%)
Sep 13, 2023 183.76 184.35 183.38 183.98 264,423 +2.70(+1.49%)
Sep 12, 2023 180.23 181.85 180.00 181.28 266,935 +2.61(+1.46%)
Sep 11, 2023 177.93 179.12 177.72 178.67 235,850 +1.54(+0.87%)
Sep 08, 2023 176.42 177.53 176.42 177.13 158,884 -1.74(-0.97%)
Sep 07, 2023 178.35 179.19 177.80 178.87 260,718 +0.04(+0.02%)
Sep 06, 2023 179.71 179.88 178.13 178.83 375,759 +3.46(+1.97%)
Sep 05, 2023 175.05 175.84 174.63 175.37 311,650 +2.83(+1.64%)
Sep 01, 2023 173.91 173.91 171.92 172.54 169,860 +0.41(+0.24%)
Aug 31, 2023 171.95 172.50 171.63 172.13 558,627 +4.08(+2.43%)
Aug 30, 2023 168.09 168.78 167.60 168.05 179,974 +0.66(+0.39%)
Aug 29, 2023 165.56 167.59 165.45 167.39 164,981 +0.14(+0.08%)
Aug 28, 2023 166.34 167.36 166.22 167.25 174,842 +2.79(+1.70%)
Aug 25, 2023 164.27 165.11 163.44 164.46 112,034 +1.68(+1.03%)
Aug 24, 2023 164.52 165.03 162.78 162.78 243,408 -3.13(-1.89%)
Aug 23, 2023 165.43 166.08 165.11 165.91 189,707 +0.92(+0.56%)
Aug 22, 2023 165.84 166.44 164.90 164.99 156,390 +2.20(+1.35%)
Aug 21, 2023 162.16 163.21 162.00 162.79 197,069 +0.92(+0.57%)
Aug 18, 2023 160.84 162.20 160.38 161.87 273,958 -0.41(-0.25%)
Aug 17, 2023 163.56 164.00 162.17 162.28 240,652 +0.04(+0.02%)
Aug 16, 2023 162.74 163.92 162.00 162.24 330,785 -3.15(-1.90%)
Aug 15, 2023 165.93 165.93 164.88 165.39 197,376 -1.31(-0.79%)
Aug 14, 2023 165.59 167.09 165.19 166.70 232,176 -0.58(-0.35%)
Aug 11, 2023 167.37 167.64 166.65 167.28 146,780 -0.38(-0.23%)
Aug 10, 2023 169.55 169.72 167.21 167.66 192,556 +0.43(+0.26%)
Aug 09, 2023 167.92 168.36 166.41 167.23 320,120 -3.06(-1.80%)
Aug 08, 2023 169.38 170.35 168.39 170.29 431,165 -3.10(-1.79%)
Aug 07, 2023 172.33 173.39 171.80 173.39 230,619 +2.60(+1.52%)
Aug 04, 2023 171.69 172.41 170.65 170.79 207,252 +2.22(+1.32%)
Aug 03, 2023 168.43 168.70 166.74 168.57 421,945 -5.28(-3.04%)
Aug 02, 2023 173.96 175.37 173.19 173.85 420,394 +2.01(+1.17%)
Aug 01, 2023 171.12 172.36 170.55 171.84 526,210 +3.60(+2.14%)
Jul 31, 2023 168.00 168.57 167.81 168.24 201,858 +1.09(+0.65%)
Jul 28, 2023 167.10 167.80 166.69 167.15 292,281 +1.72(+1.04%)
Jul 27, 2023 165.87 166.73 165.38 165.43 182,300 -0.27(-0.16%)
Jul 26, 2023 165.16 166.02 164.88 165.70 162,289 +0.14(+0.08%)
Jul 25, 2023 165.00 165.80 164.74 165.56 233,290 +1.03(+0.63%)
Jul 24, 2023 164.58 164.92 164.25 164.53 212,105 +1.72(+1.06%)
Jul 21, 2023 163.58 163.68 162.60 162.81 214,376 -0.47(-0.29%)
Jul 20, 2023 163.08 163.64 162.40 163.28 217,826 -0.69(-0.42%)
Jul 19, 2023 164.95 164.98 163.68 163.97 216,792 +0.78(+0.48%)
Jul 18, 2023 161.94 163.53 161.87 163.19 435,568 +3.74(+2.35%)
Jul 17, 2023 159.40 159.59 158.16 159.45 244,113 +0.30(+0.19%)
Jul 14, 2023 159.97 160.00 159.08 159.15 255,270 -1.20(-0.75%)
Jul 13, 2023 160.69 160.90 160.15 160.35 286,436 +1.08(+0.68%)
Jul 12, 2023 159.47 160.31 159.12 159.27 248,296 +0.85(+0.54%)
Jul 11, 2023 158.04 158.55 157.50 158.42 364,889 -1.82(-1.14%)
Jul 10, 2023 160.00 160.40 159.53 160.24 266,434 -1.53(-0.95%)
Jul 07, 2023 161.04 162.97 161.04 161.77 290,156 +0.94(+0.58%)
Jul 06, 2023 161.12 161.20 159.85 160.83 268,317 -1.07(-0.66%)
Jul 05, 2023 162.31 162.31 161.35 161.90 357,712 +1.43(+0.89%)
Jul 03, 2023 160.88 161.57 160.42 160.47 110,185 -0.28(-0.17%)
Jun 30, 2023 160.14 161.21 160.00 160.75 311,456 +0.35(+0.22%)
Jun 29, 2023 160.07 160.62 159.31 160.40 347,524 +0.29(+0.18%)
Jun 28, 2023 159.12 160.60 158.90 160.11 555,188 +2.93(+1.86%)
Jun 27, 2023 155.34 157.21 155.21 157.18 283,088 +2.63(+1.70%)
Jun 26, 2023 155.38 155.40 153.91 154.55 305,381 +1.17(+0.76%)
Jun 23, 2023 154.00 154.02 152.78 153.38 338,643 -3.73(-2.37%)
Jun 22, 2023 157.01 157.79 156.72 157.11 199,514 +0.61(+0.39%)
Jun 21, 2023 157.00 157.34 156.15 156.50 238,349 -0.65(-0.41%)
Jun 20, 2023 158.70 159.00 156.82 157.15 781,129 -7.20(-4.38%)
Jun 16, 2023 166.01 166.15 164.23 164.35 420,682 -3.83(-2.28%)
Jun 15, 2023 164.14 169.07 164.00 168.18 567,300 +30.37(+22.04%)
May 08, 2023 137.85 138.20 137.29 137.81 187,645 +0.27(+0.20%)
May 05, 2023 136.21 137.93 135.73 137.54 223,904 +2.63(+1.95%)
May 04, 2023 135.20 135.77 134.88 134.91 241,860 -0.66(-0.49%)
May 03, 2023 135.91 136.43 135.31 135.57 265,958 +0.41(+0.30%)
May 02, 2023 135.30 135.42 134.25 135.16 221,725 -1.53(-1.12%)
May 01, 2023 137.33 137.59 136.55 136.69 147,358 -0.64(-0.47%)
Apr 28, 2023 136.62 137.34 136.29 137.33 300,026 -0.19(-0.14%)
Apr 27, 2023 135.76 137.84 135.76 137.52 323,566 +3.50(+2.61%)
Apr 26, 2023 134.49 134.99 133.88 134.02 324,007 +0.51(+0.38%)
Apr 25, 2023 134.75 134.94 133.46 133.51 257,090 -1.33(-0.99%)
Apr 24, 2023 134.05 134.97 134.03 134.84 222,299 +0.17(+0.13%)
Apr 21, 2023 134.42 134.79 133.39 134.67 165,873 +0.87(+0.65%)
Apr 20, 2023 134.00 134.41 133.02 133.80 513,197 -1.46(-1.08%)
Apr 19, 2023 135.90 135.90 134.79 135.26 209,594 -1.78(-1.30%)
Apr 18, 2023 137.09 137.34 136.56 137.04 199,193 -0.71(-0.52%)
Apr 17, 2023 136.71 137.79 136.66 137.75 322,190 +1.79(+1.32%)
Apr 14, 2023 136.48 137.12 135.62 135.96 279,099 -1.27(-0.93%)
Apr 13, 2023 137.05 137.49 136.30 137.23 281,637 +0.79(+0.58%)
Apr 12, 2023 137.57 137.80 136.31 136.44 283,256 -1.15(-0.84%)
Apr 11, 2023 137.54 138.04 137.23 137.59 275,983 -0.42(-0.30%)
Apr 10, 2023 138.53 138.65 136.89 138.01 347,671 -0.86(-0.62%)
Apr 06, 2023 139.19 139.37 138.21 138.87 223,991 -1.55(-1.10%)
Apr 05, 2023 140.55 141.19 140.17 140.42 220,548 -1.72(-1.21%)
Apr 04, 2023 143.04 143.05 141.67 142.14 349,165 -0.20(-0.14%)
Apr 03, 2023 142.00 142.63 141.64 142.34 232,869 +0.65(+0.46%)
Mar 31, 2023 140.99 141.76 140.90 141.69 234,989 +2.07(+1.48%)
Mar 30, 2023 140.00 140.36 139.29 139.62 193,491 -0.05(-0.04%)
Mar 29, 2023 139.60 140.54 139.31 139.67 214,329 +1.74(+1.26%)
Mar 28, 2023 137.41 138.50 137.11 137.93 210,723 +0.97(+0.71%)
Mar 27, 2023 136.69 137.31 136.43 136.96 137,295 +0.31(+0.23%)
Mar 24, 2023 136.01 136.66 135.20 136.65 156,200 +0.78(+0.57%)
Mar 23, 2023 136.62 137.10 135.18 135.87 129,595 +0.30(+0.22%)
Mar 22, 2023 136.07 137.76 135.49 135.57 301,666 -0.21(-0.15%)
Mar 21, 2023 135.20 136.17 135.00 135.78 224,463 +0.65(+0.48%)
Mar 20, 2023 133.65 135.81 133.55 135.13 277,075 +1.65(+1.24%)
Mar 17, 2023 135.56 135.56 133.27 133.48 192,507 -2.42(-1.78%)
Mar 16, 2023 134.03 136.03 133.77 135.90 190,033 +2.32(+1.74%)
Mar 15, 2023 135.00 135.00 132.35 133.58 287,771 -3.09(-2.26%)
Mar 14, 2023 136.41 136.76 135.56 136.67 221,656 -0.45(-0.33%)
Mar 13, 2023 136.41 137.76 136.33 137.12 247,454 -0.85(-0.62%)
Mar 10, 2023 139.20 139.34 137.45 137.97 343,707 -0.55(-0.40%)
Mar 09, 2023 140.18 140.68 138.26 138.52 165,499 -1.19(-0.85%)
Mar 08, 2023 139.49 139.85 138.98 139.71 138,514 +0.63(+0.45%)
Mar 07, 2023 141.28 141.39 138.75 139.08 152,568 -1.05(-0.75%)
Mar 06, 2023 140.11 140.64 139.96 140.13 175,492 +0.30(+0.21%)
Mar 03, 2023 138.57 139.92 138.40 139.83 244,899 +2.56(+1.86%)
Mar 02, 2023 136.12 137.34 136.08 137.27 145,081 +0.74(+0.54%)
Mar 01, 2023 136.66 137.49 136.50 136.53 190,891 +0.61(+0.45%)
Feb 28, 2023 136.11 136.59 135.88 135.92 212,190 -0.33(-0.24%)
Feb 27, 2023 137.00 137.14 135.97 136.25 192,144 +0.20(+0.15%)
Feb 24, 2023 137.20 137.20 135.48 136.05 218,761 -2.90(-2.09%)
Feb 23, 2023 139.03 139.49 138.15 138.95 197,482 +0.30(+0.22%)
Feb 22, 2023 138.70 139.28 138.29 138.65 178,182 -0.53(-0.38%)
Feb 21, 2023 140.16 140.58 138.73 139.18 324,044 -3.67(-2.57%)
Feb 17, 2023 142.08 143.05 141.82 142.85 145,824 +0.15(+0.11%)
Feb 16, 2023 141.40 143.66 141.32 142.70 302,683 +1.73(+1.23%)
Feb 15, 2023 140.41 140.98 140.06 140.97 387,800 -1.68(-1.18%)
Feb 14, 2023 142.80 143.12 141.55 142.65 230,351 -1.21(-0.84%)
Feb 13, 2023 142.95 143.91 142.56 143.86 197,523 +0.44(+0.31%)
Feb 10, 2023 143.67 143.98 142.51 143.42 230,079 -1.41(-0.97%)
Feb 09, 2023 146.36 147.49 144.69 144.83 333,511 +1.00(+0.70%)
Feb 08, 2023 144.00 144.63 143.31 143.83 191,076 -0.81(-0.56%)
Feb 07, 2023 143.52 144.97 143.06 144.64 166,886 +0.85(+0.59%)
Feb 06, 2023 144.00 144.40 142.97 143.79 172,144 -0.92(-0.64%)
Feb 03, 2023 145.62 146.41 144.45 144.71 248,148 -1.91(-1.30%)
Feb 02, 2023 147.00 147.36 144.61 146.62 298,389 -1.96(-1.32%)
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.