Toyota Motor Corp Ltd Ord (NY: TM )

131.29 USD -0.06 (-0.05%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 130.88 131.52 130.54 131.29 115,974 -0.06(-0.05%)
Oct 29, 2020 131.93 132.35 130.40 131.35 140,625 +1.28(+0.98%)
Oct 28, 2020 131.13 131.21 129.28 130.07 229,491 -2.39(-1.80%)
Oct 27, 2020 133.04 133.04 132.26 132.46 144,837 -0.39(-0.29%)
Oct 26, 2020 133.12 133.36 132.36 132.85 142,299 -0.43(-0.32%)
Oct 23, 2020 133.82 133.82 132.80 133.28 59,900 -0.14(-0.10%)
Oct 22, 2020 133.39 133.56 132.65 133.42 70,808 +0.28(+0.21%)
Oct 21, 2020 133.00 133.79 132.86 133.14 162,863 +1.83(+1.39%)
Oct 20, 2020 130.88 131.78 130.66 131.31 138,266 +0.43(+0.33%)
Oct 19, 2020 131.79 131.79 130.62 130.88 106,869 +0.24(+0.18%)
Oct 16, 2020 130.65 131.71 130.59 130.64 144,400 -0.53(-0.40%)
Oct 15, 2020 130.64 131.22 130.38 131.17 123,028 -0.36(-0.27%)
Oct 14, 2020 131.64 131.97 131.30 131.53 105,053 -1.12(-0.84%)
Oct 13, 2020 132.84 133.13 132.42 132.65 104,604 +0.85(+0.64%)
Oct 12, 2020 132.00 132.22 131.62 131.80 144,352 -0.28(-0.21%)
Oct 09, 2020 132.22 132.36 131.97 132.08 107,800 -0.87(-0.65%)
Oct 08, 2020 132.93 133.14 132.47 132.95 99,274 +0.52(+0.39%)
Oct 07, 2020 132.68 132.68 132.01 132.43 115,866 +1.17(+0.89%)
Oct 06, 2020 131.93 132.63 131.16 131.26 256,653 -0.84(-0.64%)
Oct 05, 2020 131.48 132.18 131.25 132.10 236,372 +0.37(+0.28%)
Oct 02, 2020 130.98 132.13 130.88 131.73 98,700 -0.70(-0.53%)
Oct 01, 2020 132.63 132.83 132.02 132.43 129,825 -0.01(-0.01%)
Sep 30, 2020 132.65 133.26 132.12 132.44 155,905 -1.81(-1.35%)
Sep 29, 2020 135.07 135.75 134.18 134.25 136,496 -1.76(-1.29%)
Sep 28, 2020 135.04 136.31 135.04 136.01 218,988 +3.04(+2.29%)
Sep 25, 2020 132.60 133.12 132.00 132.97 189,200 +1.12(+0.85%)
Sep 24, 2020 131.38 132.69 130.91 131.85 199,501 -1.44(-1.08%)
Sep 23, 2020 134.52 135.16 133.19 133.29 199,113 +1.04(+0.79%)
Sep 22, 2020 131.41 132.30 131.17 132.25 144,612 +1.03(+0.78%)
Sep 21, 2020 132.30 132.30 130.21 131.22 306,375 -3.03(-2.26%)
Sep 18, 2020 134.48 135.30 134.25 134.25 128,000 -0.75(-0.56%)
Sep 17, 2020 133.80 135.42 133.56 135.00 132,424 +0.97(+0.72%)
Sep 16, 2020 134.55 134.76 134.01 134.03 125,769 +0.00(+0.00%)
Sep 15, 2020 134.48 134.78 133.91 134.03 100,887 +0.26(+0.19%)
Sep 14, 2020 133.90 134.35 133.43 133.77 193,078 +2.43(+1.85%)
Sep 11, 2020 131.13 131.60 130.54 131.34 155,700 +1.16(+0.89%)
Sep 10, 2020 130.46 131.35 130.05 130.18 133,717 -0.95(-0.72%)
Sep 09, 2020 130.32 131.47 130.32 131.13 179,901 -0.10(-0.08%)
Sep 08, 2020 131.00 132.10 130.60 131.23 227,317 -1.94(-1.46%)
Sep 04, 2020 133.00 133.75 130.93 133.17 203,100 +3.22(+2.48%)
Sep 03, 2020 131.62 131.95 129.59 129.95 173,300 -2.57(-1.94%)
Sep 02, 2020 131.69 132.62 131.57 132.52 123,127 +0.22(+0.17%)
Sep 01, 2020 131.80 132.46 131.09 132.30 143,936 -0.13(-0.10%)
Aug 31, 2020 133.12 133.12 131.78 132.43 183,255 -1.49(-1.11%)
Aug 28, 2020 134.03 134.29 133.57 133.92 100,600 +0.36(+0.27%)
Aug 27, 2020 134.17 134.23 133.17 133.56 165,049 -1.33(-0.99%)
Aug 26, 2020 134.40 135.07 133.99 134.89 138,271 +0.10(+0.07%)
Aug 25, 2020 135.00 135.20 134.14 134.79 126,825 +0.03(+0.02%)
Aug 24, 2020 134.65 135.45 134.37 134.76 154,467 +0.93(+0.69%)
Aug 21, 2020 133.22 133.91 133.11 133.83 122,500 -0.26(-0.19%)
Aug 20, 2020 133.73 134.25 133.60 134.09 117,993 -1.12(-0.83%)
Aug 19, 2020 136.23 136.50 135.14 135.21 111,909 -0.87(-0.64%)
Aug 18, 2020 136.22 136.58 135.87 136.08 121,198 +0.55(+0.41%)
Aug 17, 2020 134.95 135.56 134.57 135.53 158,846 +1.31(+0.98%)
Aug 14, 2020 133.67 134.49 133.60 134.22 110,600 -1.42(-1.05%)
Aug 13, 2020 136.25 136.34 135.28 135.64 158,222 -0.80(-0.59%)
Aug 12, 2020 136.87 136.91 136.16 136.44 251,642 +2.69(+2.01%)
Aug 11, 2020 135.00 135.17 133.56 133.75 287,710 +3.18(+2.44%)
Aug 10, 2020 130.00 130.64 129.96 130.57 173,900 +0.61(+0.47%)
Aug 07, 2020 130.00 130.00 129.21 129.96 214,800 +1.62(+1.26%)
Aug 06, 2020 128.58 129.50 127.60 128.34 247,982 +3.52(+2.82%)
Aug 05, 2020 125.67 125.83 124.56 124.82 172,706 +1.91(+1.55%)
Aug 04, 2020 122.93 123.55 122.22 122.91 162,436 +1.97(+1.63%)
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.