The closing price for Toyota Motor Corporation ADR (TM) between 2022 and 2024 was $181.90, on December 31, 2024. It was up 12.8% in that time. The latest price is $194.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $185.07 | $185.07 | $181.28 | $181.90 | 906,226 |
Week of December 23 2024 | $167.43 | $187.88 | $166.35 | $186.49 | 2,668,030 |
Week of December 16 2024 | $163.17 | $168.17 | $161.97 | $166.54 | 2,037,828 |
Week of December 09 2024 | $164.84 | $166.94 | $163.62 | $164.38 | 1,343,558 |
Week of December 02 2024 | $162.03 | $165.22 | $161.85 | $164.46 | 2,143,868 |
Week of November 25 2024 | $164.39 | $165.03 | $158.08 | $159.49 | 1,484,875 |
Week of November 18 2024 | $161.71 | $164.59 | $160.56 | $163.01 | 1,523,283 |
Week of November 11 2024 | $161.22 | $165.18 | $160.11 | $161.56 | 1,610,926 |
Week of November 04 2024 | $161.71 | $167.95 | $160.58 | $160.80 | 2,382,009 |
Week of October 28 2024 | $164.23 | $165.58 | $160.96 | $161.55 | 1,506,549 |
Week of October 21 2024 | $158.99 | $161.71 | $157.64 | $160.77 | 1,773,879 |
Week of October 14 2024 | $162.85 | $163.94 | $158.26 | $160.33 | 2,599,940 |
Week of October 07 2024 | $166.18 | $166.58 | $160.58 | $162.70 | 1,557,453 |
Week of September 30 2024 | $167.72 | $168.82 | $163.94 | $168.27 | 1,849,590 |
Week of September 23 2024 | $170.23 | $175.47 | $167.42 | $168.45 | 1,881,655 |
Week of September 16 2024 | $161.90 | $170.39 | $157.86 | $169.60 | 2,369,290 |
Week of September 09 2024 | $161.80 | $163.27 | $157.11 | $161.61 | 1,788,399 |
Week of September 02 2024 | $173.04 | $174.79 | $162.99 | $163.26 | 1,061,275 |
Week of August 26 2024 | $166.53 | $175.67 | $166.21 | $174.88 | 1,817,600 |
Week of August 19 2024 | $169.10 | $171.38 | $166.88 | $170.54 | 1,143,194 |
Week of August 12 2024 | $155.72 | $168.86 | $154.39 | $168.31 | 2,106,864 |
Week of August 05 2024 | $148.25 | $159.04 | $146.54 | $155.34 | 2,487,842 |
Week of July 29 2024 | $177.83 | $180.12 | $158.02 | $159.42 | 2,357,562 |
Week of July 22 2024 | $183.08 | $185.51 | $175.54 | $177.39 | 1,340,343 |
Week of July 15 2024 | $191.82 | $191.85 | $181.55 | $181.66 | 1,209,645 |
Daily pricing data for Toyota Motor Corporation ADR dates back to 11/5/1984, and may be incomplete.