Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Toyota Motor Corp Ltd Ord ADR (NY: TM )

180.95 USD -0.99 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 181.51 181.75 180.56 180.95 155,106 -0.99(-0.54%)
Sep 16, 2021 181.07 182.31 180.51 181.94 161,582 +0.23(+0.13%)
Sep 15, 2021 179.93 181.89 179.84 181.71 257,943 +2.32(+1.29%)
Sep 14, 2021 180.22 180.88 178.66 179.39 175,878 +0.93(+0.52%)
Sep 13, 2021 177.47 178.57 177.28 178.46 173,803 +2.16(+1.23%)
Sep 10, 2021 180.03 180.40 176.12 176.30 278,253 -3.77(-2.09%)
Sep 09, 2021 179.54 180.94 179.54 180.07 173,338 +0.07(+0.04%)
Sep 08, 2021 181.50 181.50 179.18 180.00 219,881 -1.64(-0.90%)
Sep 07, 2021 181.00 181.74 180.66 181.64 224,321 +2.37(+1.32%)
Sep 03, 2021 177.43 179.28 176.83 179.27 279,465 +3.03(+1.72%)
Sep 02, 2021 176.31 176.86 175.47 176.24 198,914 +0.03(+0.02%)
Sep 01, 2021 175.05 176.97 175.02 176.21 204,088 +1.98(+1.14%)
Aug 31, 2021 173.61 175.01 173.61 174.23 184,378 +1.37(+0.79%)
Aug 30, 2021 173.73 173.73 172.48 172.86 134,458 -1.02(-0.59%)
Aug 27, 2021 172.04 173.95 171.95 173.88 140,322 +2.29(+1.33%)
Aug 26, 2021 173.52 173.78 171.09 171.59 175,200 -2.16(-1.24%)
Aug 25, 2021 172.40 174.11 172.08 173.75 263,348 +2.73(+1.60%)
Aug 24, 2021 169.80 171.58 169.58 171.02 308,156 +2.28(+1.35%)
Aug 23, 2021 166.87 168.97 166.28 168.74 329,920 +4.08(+2.48%)
Aug 20, 2021 165.68 165.75 163.91 164.66 448,104 -3.89(-2.31%)
Aug 19, 2021 170.15 171.41 167.75 168.55 650,592 -7.18(-4.09%)
Aug 18, 2021 177.50 177.98 175.53 175.73 227,310 -2.44(-1.37%)
Aug 17, 2021 179.55 179.55 177.56 178.17 213,887 -2.43(-1.35%)
Aug 16, 2021 179.57 180.69 177.81 180.60 129,809 -0.74(-0.41%)
Aug 13, 2021 181.23 181.37 180.80 181.34 93,107 +0.40(+0.22%)
Aug 12, 2021 181.01 181.11 180.20 180.94 105,566 -0.44(-0.24%)
Aug 11, 2021 181.14 181.47 180.40 181.38 133,389 +1.48(+0.82%)
Aug 10, 2021 179.55 180.12 178.24 179.90 220,382 -0.67(-0.37%)
Aug 09, 2021 181.12 181.41 180.25 180.57 163,329 -0.15(-0.08%)
Aug 06, 2021 181.14 181.51 180.04 180.72 183,434 -2.14(-1.17%)
Aug 05, 2021 182.52 183.48 182.09 182.86 128,872 +0.68(+0.37%)
Aug 04, 2021 182.70 183.75 181.22 182.18 194,571 -3.77(-2.03%)
Aug 03, 2021 183.52 185.99 183.06 185.95 246,971 +4.07(+2.24%)
Aug 02, 2021 182.00 182.75 181.14 181.88 167,523 +2.04(+1.13%)
Jul 30, 2021 180.61 181.08 179.57 179.84 147,223 -1.58(-0.87%)
Jul 29, 2021 180.84 181.86 180.49 181.42 157,370 +1.55(+0.86%)
Jul 28, 2021 178.44 180.24 178.29 179.87 143,557 +1.43(+0.80%)
Jul 27, 2021 179.06 179.06 177.71 178.44 152,679 -1.06(-0.59%)
Jul 26, 2021 179.23 179.78 178.84 179.50 155,666 -0.35(-0.19%)
Jul 23, 2021 179.14 180.44 178.66 179.85 195,868 +1.86(+1.05%)
Jul 22, 2021 179.99 180.19 177.94 177.99 321,205 -1.69(-0.94%)
Jul 21, 2021 178.18 179.93 178.18 179.68 183,208 +1.56(+0.88%)
Jul 20, 2021 176.14 178.37 175.79 178.12 151,991 +1.82(+1.03%)
Jul 19, 2021 175.92 176.99 174.03 176.30 261,143 -1.83(-1.03%)
Jul 16, 2021 179.28 179.28 177.38 178.13 195,761 -0.80(-0.45%)
Jul 15, 2021 178.71 179.33 178.26 178.93 177,825 -1.07(-0.59%)
Jul 14, 2021 180.37 180.99 179.56 180.00 230,666 +0.82(+0.46%)
Jul 13, 2021 178.99 179.46 178.34 179.18 281,941 +0.28(+0.16%)
Jul 12, 2021 177.79 179.41 177.04 178.90 176,028 +1.11(+0.62%)
Jul 09, 2021 177.66 178.73 177.65 177.79 320,747 +3.56(+2.04%)
Jul 08, 2021 173.29 174.63 173.05 174.23 189,458 -1.42(-0.81%)
Jul 07, 2021 175.77 175.87 174.57 175.65 128,254 +0.72(+0.41%)
Jul 06, 2021 176.07 176.47 173.40 174.93 288,134 -1.10(-0.62%)
Jul 02, 2021 176.39 176.84 175.84 176.03 210,326 +0.55(+0.31%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.