Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Toyota Motor Corp Ltd Ord ADR (NY: TM )

193.58 -0.96 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 231.12 232.43 227.00 231.78 371,637 +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%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.