Toyota Motor Corporation ADR (TM) Historical Stock Data
252.15 ↓1.57 (-0.62%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TM is up 0.02% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 233.36 | 230.97 | ↓$2.39 (-1.02%) | 230.36 | 233.36 | 223.46K |
2024-03-13 | 233.41 | 232.83 | ↓$0.58 (-0.25%) | 231.37 | 233.54 | 298.26K |
2024-03-12 | 236.81 | 237.95 | ↑$1.14 (0.48%) | 235.45 | 238.44 | 243.07K |
2024-03-11 | 237.41 | 235.46 | ↓$1.95 (-0.82%) | 235.17 | 237.41 | 380.01K |
2024-03-08 | 245.00 | 242.82 | ↓$2.18 (-0.89%) | 242.58 | 245.80 | 379.60K |
2024-03-07 | 246.93 | 247.94 | ↑$1.01 (0.41%) | 245.70 | 248.05 | 359.71K |
2024-03-06 | 252.15 | 252.40 | ↑$0.25 (0.10%) | 250.93 | 253.43 | 328.54K |
2024-03-05 | 247.71 | 248.19 | ↑$0.48 (0.19%) | 246.81 | 249.99 | 314.07K |
2024-03-04 | 244.19 | 243.84 | ↓$0.35 (-0.14%) | 243.24 | 244.79 | 281.46K |
2024-03-01 | 244.66 | 246.04 | ↑$1.38 (0.56%) | 244.56 | 246.54 | 338.41K |
2024-02-29 | 240.92 | 240.55 | ↓$0.37 (-0.15%) | 239.65 | 241.66 | 257.11K |
2024-02-28 | 237.93 | 237.29 | ↓$0.64 (-0.27%) | 237.00 | 238.19 | 168.87K |
2024-02-27 | 238.19 | 238.04 | ↓$0.15 (-0.06%) | 236.59 | 238.84 | 300.88K |
2024-02-26 | 237.59 | 238.13 | ↑$0.54 (0.23%) | 236.54 | 238.78 | 332.77K |
2024-02-23 | 235.00 | 235.00 | ↑$0.00 (0.00%) | 234.34 | 235.76 | 279.17K |
2024-02-22 | 234.17 | 234.45 | ↑$0.28 (0.12%) | 233.01 | 235.15 | 461.27K |
2024-02-21 | 227.22 | 227.09 | ↓$0.13 (-0.06%) | 225.80 | 227.66 | 430K |
2024-02-20 | 227.78 | 226.77 | ↓$1.01 (-0.44%) | 225.58 | 228.46 | 298.48K |
2024-02-16 | 227.83 | 227.36 | ↓$0.47 (-0.21%) | 226.63 | 228.54 | 241.91K |
2024-02-15 | 226.14 | 228.54 | ↑$2.40 (1.06%) | 226.14 | 228.64 | 239K |
2024-02-14 | 226.00 | 227.03 | ↑$1.03 (0.46%) | 224.48 | 227.16 | 324.71K |
Create an account or log in to view more rows.
$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?
$TM lmao wtf was that
$TM about to pop IMHO