Toyota Motor Corporation ADR (TM) Historical Stock Data
226.71 ↑1.35 (0.60%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TM is up 0.04% a day on average. There have been 17 days where Toyota Motor Corporation ADR closed green and 13 days where TM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 225.00 | 226.71 | ↑$1.71 (0.76%) | 224.57 | 226.98 | 242.28K |
| 2024-04-25 | 223.00 | 225.36 | ↑$2.36 (1.06%) | 222.39 | 225.49 | 319.15K |
| 2024-04-24 | 232.85 | 232.88 | ↑$0.03 (0.01%) | 231.83 | 233.99 | 272.87K |
| 2024-04-23 | 228.10 | 230.41 | ↑$2.31 (1.01%) | 227.82 | 230.64 | 361.90K |
| 2024-04-22 | 228.18 | 230.30 | ↑$2.12 (0.93%) | 227.88 | 231.15 | 448.13K |
| 2024-04-19 | 229.50 | 228.72 | ↓$0.78 (-0.34%) | 227.38 | 229.79 | 425.85K |
| 2024-04-18 | 233.73 | 231.84 | ↓$1.89 (-0.81%) | 231.70 | 234.11 | 220.21K |
| 2024-04-17 | 234.59 | 233.97 | ↓$0.62 (-0.26%) | 233.01 | 235.29 | 306.48K |
| 2024-04-16 | 236.29 | 236.52 | ↑$0.23 (0.10%) | 234.64 | 237.37 | 305.80K |
| 2024-04-15 | 245.71 | 241.67 | ↓$4.04 (-1.64%) | 241.33 | 246.07 | 158.38K |
| 2024-04-12 | 245.01 | 242.97 | ↓$2.04 (-0.83%) | 242.63 | 245.27 | 207.56K |
| 2024-04-11 | 246.50 | 246.99 | ↑$0.49 (0.20%) | 244.47 | 247.15 | 172.56K |
| 2024-04-10 | 246.00 | 244.79 | ↓$1.21 (-0.49%) | 243.86 | 246.12 | 214.64K |
| 2024-04-09 | 247.86 | 246.93 | ↓$0.93 (-0.38%) | 245.68 | 248.47 | 232.54K |
| 2024-04-08 | 243.40 | 244.21 | ↑$0.81 (0.33%) | 243.33 | 245.84 | 218.94K |
| 2024-04-05 | 239.00 | 240.74 | ↑$1.74 (0.73%) | 238.58 | 241.83 | 191.12K |
| 2024-04-04 | 243.20 | 239.16 | ↓$4.04 (-1.66%) | 239.02 | 243.67 | 195.50K |
| 2024-04-03 | 239.50 | 241.78 | ↑$2.28 (0.95%) | 239.50 | 242.45 | 307.47K |
| 2024-04-02 | 239.00 | 239.89 | ↑$0.89 (0.37%) | 237.96 | 240.24 | 296.53K |
| 2024-04-01 | 242.85 | 242.15 | ↓$0.70 (-0.29%) | 240.22 | 242.86 | 527.87K |
| 2024-03-28 | 251.14 | 251.68 | ↑$0.54 (0.22%) | 251.14 | 252.85 | 124.94K |
| 2024-03-27 | 253.70 | 252.15 | ↓$1.55 (-0.61%) | 250.33 | 254.20 | 242.75K |
| 2024-03-26 | 253.89 | 253.72 | ↓$0.17 (-0.07%) | 253.39 | 254.79 | 214.94K |
| 2024-03-25 | 252.11 | 252.41 | ↑$0.30 (0.12%) | 251.04 | 253.42 | 196.87K |
| 2024-03-22 | 255.00 | 254.77 | ↓$0.23 (-0.09%) | 253.59 | 255.23 | 285.46K |
| 2024-03-21 | 251.45 | 251.48 | ↑$0.03 (0.01%) | 250.26 | 251.79 | 245.43K |
| 2024-03-20 | 244.68 | 246.72 | ↑$2.04 (0.83%) | 244.31 | 246.80 | 214.68K |
| 2024-03-19 | 242.68 | 244.32 | ↑$1.64 (0.68%) | 242.41 | 245.09 | 347.52K |
| 2024-03-18 | 237.58 | 238.66 | ↑$1.08 (0.45%) | 237.28 | 238.83 | 194.15K |
| 2024-03-15 | 234.91 | 234.62 | ↓$0.29 (-0.12%) | 233.54 | 235.12 | 179.13K |
Create an account or log in to view more rows.
$TM green is good
$TM take us to the moon
lets goooooo
$TM rubbish
$TM why is there no volume? Is that suspicious?
$TM MACD turned bullish
$TM Bullish AF ??
$TM ADDING MORE…
$TM lock and load
$TM Buying again tomorrow.
$TM is it Monday yet?