Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Toyota Motor Corp Ltd Ord ADR (NY: TM )

252.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 166.94 167.40 166.38 167.28 174,135 +0.09(+0.05%)
Oct 28, 2021 166.07 167.20 166.07 167.20 191,483 +2.26(+1.37%)
Oct 27, 2021 165.62 166.07 164.86 164.94 216,955 +0.84(+0.51%)
Oct 26, 2021 164.50 164.09 153,569 +0.92(+0.56%)
Oct 25, 2021 163.72 163.72 162.84 163.17 260,401 -1.11(-0.68%)
Oct 22, 2021 165.80 166.12 163.69 164.28 218,183 -0.59(-0.36%)
Oct 21, 2021 164.85 165.99 164.66 164.87 230,871 -3.53(-2.10%)
Oct 20, 2021 169.28 169.28 167.71 168.40 169,930 -0.87(-0.52%)
Oct 19, 2021 169.41 169.44 168.72 169.28 208,810 +0.11(+0.07%)
Oct 18, 2021 168.64 169.59 168.43 169.16 218,802 +2.16(+1.29%)
Oct 15, 2021 166.28 167.17 165.60 167.00 215,119 +0.72(+0.43%)
Oct 14, 2021 165.42 166.36 165.31 166.28 166,563 -0.25(-0.15%)
Oct 13, 2021 166.70 167.21 165.48 166.53 343,641 -1.29(-0.77%)
Oct 12, 2021 167.57 168.23 166.45 167.82 264,675 +1.88(+1.13%)
Oct 11, 2021 166.16 167.55 165.67 165.94 220,657 +3.01(+1.85%)
Oct 08, 2021 162.40 163.39 162.18 162.93 161,914 +2.37(+1.48%)
Oct 07, 2021 160.21 161.06 159.69 160.56 224,597 +2.37(+1.50%)
Oct 06, 2021 157.78 158.66 156.64 158.19 487,982 -4.90(-3.00%)
Oct 05, 2021 162.86 163.85 162.10 163.09 195,162 +0.31(+0.19%)
Oct 04, 2021 165.95 166.31 162.17 162.78 402,913 -5.50(-3.27%)
Oct 01, 2021 168.74 168.89 167.14 168.28 255,309 -0.12(-0.07%)
Sep 30, 2021 171.18 171.99 168.43 168.40 425,770 -7.30(-4.15%)
Sep 29, 2021 175.40 177.59 174.12 175.70 251,874 +2.56(+1.48%)
Sep 28, 2021 174.30 174.59 172.49 173.14 211,076 -1.56(-0.90%)
Sep 27, 2021 173.36 175.03 173.29 174.71 236,635 +3.70(+2.16%)
Sep 24, 2021 171.11 171.62 170.47 171.01 137,369 -0.21(-0.12%)
Sep 23, 2021 170.40 171.40 170.03 171.21 220,166 +1.12(+0.66%)
Sep 22, 2021 170.19 171.31 169.30 170.09 265,404 -0.29(-0.17%)
Sep 21, 2021 168.97 170.87 168.89 170.38 315,544 +4.86(+2.94%)
Sep 20, 2021 167.35 167.35 163.96 165.52 387,104 -3.97(-2.34%)
Sep 17, 2021 170.01 170.24 169.12 169.49 165,594 -0.93(-0.54%)
Sep 16, 2021 169.60 170.76 169.08 170.42 172,508 +0.22(+0.13%)
Sep 15, 2021 168.53 170.37 168.45 170.20 275,385 +2.17(+1.29%)
Sep 14, 2021 168.81 169.42 167.35 168.03 187,770 +0.87(+0.52%)
Sep 13, 2021 166.23 167.26 166.05 167.16 185,555 +2.02(+1.23%)
Sep 10, 2021 168.63 168.97 164.97 165.13 297,068 -3.53(-2.09%)
Sep 09, 2021 168.17 169.48 168.17 168.66 185,059 +0.07(+0.04%)
Sep 08, 2021 170.00 170.00 167.83 168.60 234,749 -1.54(-0.90%)
Sep 07, 2021 169.54 170.23 169.22 170.13 239,489 +2.22(+1.32%)
Sep 03, 2021 166.19 167.93 165.63 167.92 298,362 +2.84(+1.72%)
Sep 02, 2021 165.14 165.66 164.36 165.08 212,364 +0.03(+0.02%)
Sep 01, 2021 163.96 165.76 163.94 165.05 217,888 +1.85(+1.14%)
Aug 31, 2021 162.61 163.93 162.61 163.19 196,845 +1.28(+0.79%)
Aug 30, 2021 162.73 162.73 161.56 161.91 143,550 -0.96(-0.59%)
Aug 27, 2021 161.14 162.93 161.06 162.87 149,810 +2.14(+1.33%)
Aug 26, 2021 162.53 162.77 160.25 160.72 187,047 -2.02(-1.24%)
Aug 25, 2021 161.48 163.08 161.18 162.75 281,155 +2.56(+1.60%)
Aug 24, 2021 159.04 160.71 158.84 160.19 328,993 +2.14(+1.35%)
Aug 23, 2021 156.30 158.27 155.75 158.05 352,229 +3.82(+2.48%)
Aug 20, 2021 155.19 155.25 153.53 154.23 478,404 -3.64(-2.31%)
Aug 19, 2021 159.37 160.55 157.12 157.87 694,585 -6.73(-4.09%)
Aug 18, 2021 166.26 166.71 164.41 164.60 242,680 -2.28(-1.37%)
Aug 17, 2021 168.18 168.18 166.31 166.88 228,350 -2.28(-1.35%)
Aug 16, 2021 168.20 169.25 166.55 169.16 138,586 -0.69(-0.41%)
Aug 13, 2021 169.75 169.88 169.35 169.85 99,402 +0.37(+0.22%)
Aug 12, 2021 169.54 169.64 168.78 169.48 112,704 -0.41(-0.24%)
Aug 11, 2021 169.67 169.98 168.97 169.89 142,408 +1.39(+0.82%)
Aug 10, 2021 168.18 168.71 166.95 168.51 235,284 -0.63(-0.37%)
Aug 09, 2021 169.65 169.92 168.83 169.13 174,373 -0.14(-0.08%)
Aug 06, 2021 169.67 170.01 168.64 169.27 195,837 -2.00(-1.17%)
Aug 05, 2021 170.96 171.86 170.56 171.28 137,586 +0.64(+0.37%)
Aug 04, 2021 171.13 172.11 169.74 170.64 207,727 -3.53(-2.03%)
Aug 03, 2021 171.90 174.21 171.47 174.17 263,671 +3.81(+2.24%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.