Toyota Motor Corp Ltd Ord ADR (NY: TM )

216.84 +2.12 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 228.31 228.84 226.56 226.83 264,613 -0.48(-0.21%)
Apr 30, 2024 229.94 229.94 227.00 227.31 334,222 -0.63(-0.28%)
Apr 29, 2024 228.00 228.45 227.18 227.94 228,261 +1.23(+0.54%)
Apr 26, 2024 225.00 226.98 224.57 226.71 242,281 +1.35(+0.60%)
Apr 25, 2024 223.00 225.49 222.38 225.36 319,150 -7.52(-3.23%)
Apr 24, 2024 232.85 233.99 231.83 232.88 272,868 +2.47(+1.07%)
Apr 23, 2024 228.10 230.64 227.82 230.41 361,898 +0.11(+0.05%)
Apr 22, 2024 228.18 231.15 227.88 230.30 448,134 +1.58(+0.69%)
Apr 19, 2024 229.50 229.79 227.38 228.72 425,857 -3.12(-1.35%)
Apr 18, 2024 233.73 234.11 231.69 231.84 220,183 -2.13(-0.91%)
Apr 17, 2024 234.59 235.29 233.01 233.97 306,466 -2.55(-1.08%)
Apr 16, 2024 236.29 237.37 234.64 236.52 305,800 -5.15(-2.13%)
Apr 15, 2024 245.71 246.07 241.33 241.67 158,373 -1.30(-0.54%)
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 +1.29(+0.51%)
Mar 26, 2024 251.03 251.92 250.53 250.86 217,376 +1.30(+0.52%)
Mar 25, 2024 249.27 250.56 248.21 249.56 198,699 -2.33(-0.93%)
Mar 22, 2024 252.12 252.35 250.73 251.90 288,771 +3.25(+1.31%)
Mar 21, 2024 248.62 248.95 247.44 248.65 248,086 +4.71(+1.93%)
Mar 20, 2024 241.92 244.02 241.56 243.94 216,694 +2.37(+0.98%)
Mar 19, 2024 239.94 242.32 239.68 241.56 351,466 +5.60(+2.37%)
Mar 18, 2024 234.90 236.14 234.61 235.97 196,358 +3.99(+1.72%)
Mar 15, 2024 232.26 232.47 230.91 231.97 181,178 +3.61(+1.58%)
Mar 14, 2024 230.73 230.73 227.76 228.37 225,433 -1.84(-0.80%)
Mar 13, 2024 230.78 230.91 228.76 230.21 301,650 -5.06(-2.15%)
Mar 12, 2024 234.14 235.75 232.79 235.27 245,788 +2.46(+1.06%)
Mar 11, 2024 234.73 234.73 232.52 232.81 384,337 -7.28(-3.03%)
Mar 08, 2024 242.24 243.03 239.84 240.08 383,957 -5.06(-2.07%)
Mar 07, 2024 244.15 245.25 242.93 245.15 361,736 -4.41(-1.77%)
Mar 06, 2024 249.31 250.57 248.10 249.55 334,622 +4.16(+1.70%)
Mar 05, 2024 244.92 247.17 244.02 245.39 317,310 +4.30(+1.78%)
Mar 04, 2024 241.44 242.03 240.50 241.09 283,758 -2.17(-0.89%)
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.