Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toyota Motor Corp Ltd Ord ADR (NY: TM )

184.34 +0.87 (+0.47%)
Streaming Delayed Price Updated: 1:02 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 (%)
Sep 19, 2024 184.29 184.68 183.00 183.47 494,078 +6.76(+3.83%)
Sep 18, 2024 175.66 178.52 175.66 176.71 559,703 +3.56(+2.06%)
Sep 17, 2024 172.38 174.59 171.32 173.15 502,566 -3.08(-1.75%)
Sep 16, 2024 175.71 176.61 175.07 176.23 273,937 +0.84(+0.48%)
Sep 13, 2024 174.99 176.18 174.86 175.39 217,804 -0.79(-0.45%)
Sep 12, 2024 175.56 177.19 174.31 176.18 266,794 +1.49(+0.85%)
Sep 11, 2024 172.39 174.85 170.51 174.69 414,455 +0.51(+0.29%)
Sep 10, 2024 174.73 175.79 171.60 174.18 479,217 -1.90(-1.08%)
Sep 09, 2024 175.60 177.09 174.58 176.08 408,328 -1.10(-0.62%)
Sep 06, 2024 181.19 181.55 176.89 177.18 288,730 -5.62(-3.07%)
Sep 05, 2024 182.79 183.41 181.77 182.80 224,060 -1.91(-1.03%)
Sep 04, 2024 183.92 185.94 183.62 184.71 218,098 -1.44(-0.77%)
Sep 03, 2024 187.80 189.70 185.59 186.15 329,842 -3.65(-1.92%)
Aug 30, 2024 190.00 190.65 188.40 189.80 240,715 +2.03(+1.08%)
Aug 29, 2024 188.11 189.15 187.35 187.77 215,530 +0.10(+0.05%)
Aug 28, 2024 189.60 190.23 187.13 187.67 366,394 +1.92(+1.03%)
Aug 27, 2024 185.36 186.35 185.25 185.75 653,454 +5.18(+2.87%)
Aug 26, 2024 180.73 181.82 180.39 180.57 337,531 -4.52(-2.44%)
Aug 23, 2024 184.09 186.00 183.50 185.09 246,860 +3.59(+1.98%)
Aug 22, 2024 183.37 183.71 181.31 181.50 179,881 -2.12(-1.15%)
Aug 21, 2024 184.16 184.38 182.80 183.62 298,238 +2.28(+1.26%)
Aug 20, 2024 182.86 183.63 181.11 181.34 180,397 -2.36(-1.28%)
Aug 19, 2024 183.52 183.80 182.72 183.70 242,574 +1.03(+0.56%)
Aug 16, 2024 182.24 183.26 182.00 182.67 337,340 +0.88(+0.48%)
Aug 15, 2024 181.93 182.32 180.77 181.79 692,942 +4.78(+2.70%)
Aug 14, 2024 176.99 178.01 175.94 177.01 349,422 +4.62(+2.68%)
Aug 13, 2024 171.05 172.66 170.77 172.39 428,351 +4.42(+2.63%)
Aug 12, 2024 169.00 169.57 167.56 167.97 296,505 -0.62(-0.37%)
Aug 09, 2024 167.49 169.48 166.75 168.59 274,487 -0.78(-0.46%)
Aug 08, 2024 169.17 170.10 167.60 169.37 254,976 +2.19(+1.31%)
Aug 07, 2024 171.61 172.60 167.06 167.18 444,371 -2.42(-1.43%)
Aug 06, 2024 169.91 170.50 167.59 169.60 487,649 +1.25(+0.74%)
Aug 05, 2024 160.89 170.95 159.04 168.35 1,017,533 -4.67(-2.70%)
Aug 02, 2024 173.72 173.89 171.50 173.02 674,170 -6.05(-3.38%)
Aug 01, 2024 181.57 184.68 178.56 179.07 816,674 -14.48(-7.48%)
Jul 31, 2024 194.18 194.89 192.90 193.55 371,152 +0.44(+0.23%)
Jul 30, 2024 194.96 195.48 192.26 193.11 284,170 +0.63(+0.33%)
Jul 29, 2024 193.00 193.20 191.81 192.48 205,583 -0.04(-0.02%)
Jul 26, 2024 190.74 192.84 190.51 192.52 317,184 -2.73(-1.40%)
Jul 25, 2024 197.43 197.43 193.73 195.25 212,326 -1.95(-0.99%)
Jul 24, 2024 199.79 199.79 197.08 197.20 211,402 -3.59(-1.79%)
Jul 23, 2024 200.18 201.33 200.03 200.79 283,865 +0.65(+0.32%)
Jul 22, 2024 198.70 200.15 198.12 200.14 315,499 +2.99(+1.52%)
Jul 19, 2024 199.28 199.28 197.03 197.15 236,379 -2.70(-1.35%)
Jul 18, 2024 201.93 202.22 199.54 199.85 292,889 -4.54(-2.22%)
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%)
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 -1.57(-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 238.19 238.84 236.64 238.04 299,957 -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%)
Feb 01, 2024 200.63 202.35 199.81 202.18 168,614 +2.48(+1.24%)
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 178.78 181.24 178.58 180.86 343,334 +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%)
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.