Toyota Motor Corporation ADR (TM) Historical Stock Data
175.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TM is up 0.03% a day on average. There have been 15 days where Toyota Motor Corporation ADR closed green and 15 days where TM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 173.35 | 175.81 | ↑$2.46 (1.42%) | 173.16 | 176.15 | 632.65K |
| 2024-11-29 | 169.80 | 170.63 | ↑$0.83 (0.49%) | 169.42 | 170.63 | 247.45K |
| 2024-11-27 | 170.08 | 169.72 | ↓$0.36 (-0.21%) | 169.16 | 170.33 | 436.44K |
| 2024-11-26 | 173.20 | 172.52 | ↓$0.68 (-0.39%) | 172.31 | 173.43 | 379.26K |
| 2024-11-25 | 175.87 | 175.83 | ↓$0.04 (-0.02%) | 175.17 | 176.56 | 343.93K |
| 2024-11-22 | 172.75 | 174.40 | ↑$1.65 (0.96%) | 172.64 | 174.78 | 368.75K |
| 2024-11-21 | 173.05 | 173.38 | ↑$0.33 (0.19%) | 172.98 | 174.20 | 290.78K |
| 2024-11-20 | 173.77 | 172.91 | ↓$0.86 (-0.49%) | 171.78 | 174.21 | 294.04K |
| 2024-11-19 | 175.20 | 175.39 | ↑$0.19 (0.11%) | 175.00 | 176.09 | 252.32K |
| 2024-11-18 | 173.00 | 174.78 | ↑$1.78 (1.03%) | 172.84 | 175.82 | 284.77K |
| 2024-11-15 | 173.23 | 172.84 | ↓$0.39 (-0.23%) | 171.91 | 173.55 | 282.12K |
| 2024-11-14 | 173.27 | 173.48 | ↑$0.21 (0.12%) | 173.01 | 174.62 | 423.40K |
| 2024-11-13 | 172.31 | 172.35 | ↑$0.04 (0.02%) | 171.31 | 172.92 | 249.70K |
| 2024-11-12 | 175.84 | 174.99 | ↓$0.85 (-0.48%) | 173.89 | 176.72 | 323.06K |
| 2024-11-11 | 172.48 | 174.10 | ↑$1.62 (0.94%) | 172.48 | 174.80 | 294.20K |
| 2024-11-08 | 174.25 | 172.03 | ↓$2.22 (-1.27%) | 171.80 | 174.25 | 502.78K |
| 2024-11-07 | 179.00 | 178.45 | ↓$0.55 (-0.31%) | 177.26 | 179.68 | 633.16K |
| 2024-11-06 | 175.25 | 175.15 | ↓$0.10 (-0.06%) | 172.02 | 176.00 | 619.83K |
| 2024-11-05 | 173.01 | 174.73 | ↑$1.72 (0.99%) | 172.64 | 174.81 | 331.67K |
| 2024-11-04 | 173.00 | 172.70 | ↓$0.30 (-0.17%) | 172.32 | 173.88 | 252.79K |
| 2024-11-01 | 172.68 | 172.83 | ↑$0.15 (0.09%) | 172.27 | 173.65 | 233.98K |
| 2024-10-31 | 174.64 | 173.02 | ↓$1.62 (-0.93%) | 172.20 | 174.64 | 234.44K |
| 2024-10-30 | 176.25 | 175.21 | ↓$1.04 (-0.59%) | 175.21 | 176.31 | 222K |
| 2024-10-29 | 176.50 | 176.03 | ↓$0.47 (-0.27%) | 175.64 | 177.15 | 356.93K |
| 2024-10-28 | 175.70 | 176.63 | ↑$0.93 (0.53%) | 175.31 | 176.88 | 456.92K |
| 2024-10-25 | 171.90 | 172.00 | ↑$0.10 (0.06%) | 171.59 | 173.00 | 255.39K |
| 2024-10-24 | 170.37 | 170.43 | ↑$0.06 (0.04%) | 169.30 | 171.40 | 267.08K |
| 2024-10-23 | 172.00 | 171.33 | ↓$0.67 (-0.39%) | 170.33 | 172.36 | 363.99K |
| 2024-10-22 | 169.58 | 169.93 | ↑$0.35 (0.21%) | 169.39 | 170.30 | 390.59K |
| 2024-10-21 | 170.10 | 169.17 | ↓$0.93 (-0.55%) | 168.67 | 170.26 | 418.83K |
Create an account or log in to view more rows.
$TM Move up
let's buy
$TM glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TM Algorithms are playing games
$TM The United States stock market is going to crash.
$TM love this stock!!!!
$TM Good morning gang!
$TM CHUG CHUG CHUG
$TM Buy the dip.
$TM green is good
$TM take us to the moon
lets goooooo