TM Historical Prices | Toyota Motor Corporation Common Stock

Dow

0.34% Nasdaq

0.16%

Toyota Motor Corporation (TM)

-NYSE

129.72 1.07(0.83%) May 21, 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	129.69	129.98	129.12	129.72	513,100	129.72
May 20, 2013	128.15	128.98	128.10	128.65	667,600	128.65
May 17, 2013	126.32	127.47	126.28	127.32	605,600	127.32
May 16, 2013	126.00	126.24	124.88	125.12	571,900	125.12
May 15, 2013	125.61	126.60	125.38	126.60	795,300	126.60
May 14, 2013	122.97	124.38	122.50	124.15	1,332,800	124.15
May 13, 2013	123.28	124.85	123.08	124.83	1,251,400	124.83
May 10, 2013	119.81	121.38	119.59	121.28	1,370,800	121.28
May 9, 2013	117.47	118.68	117.16	118.14	1,061,800	118.14
May 8, 2013	117.74	119.75	116.56	119.70	946,500	119.70
May 7, 2013	116.52	117.57	115.96	116.08	560,500	116.08
May 6, 2013	115.00	115.25	114.84	115.03	241,700	115.03
May 3, 2013	114.95	115.41	114.85	114.92	437,600	114.92
May 2, 2013	113.09	114.74	112.84	114.38	461,000	114.38
May 1, 2013	114.27	114.75	113.68	113.72	632,000	113.72
Apr 30, 2013	115.91	116.39	115.82	116.30	334,700	116.30
Apr 29, 2013	115.96	116.82	115.79	116.54	172,900	116.54
Apr 26, 2013	115.35	115.92	115.09	115.48	387,700	115.48
Apr 25, 2013	115.28	116.29	114.58	115.84	544,900	115.84
Apr 24, 2013	113.44	114.29	113.18	113.69	622,200	113.69
Apr 23, 2013	112.22	113.17	112.13	112.94	705,100	112.94
Apr 22, 2013	111.56	112.69	111.28	112.23	773,600	112.23
Apr 19, 2013	111.69	112.40	111.23	112.26	372,300	112.26
Apr 18, 2013	111.32	111.32	110.39	110.55	312,200	110.55
Apr 17, 2013	112.74	112.92	111.34	111.66	646,800	111.66
Apr 16, 2013	112.48	112.83	112.07	112.51	327,500	112.51
Apr 15, 2013	112.29	113.00	111.00	111.09	567,700	111.09
Apr 12, 2013	113.26	113.62	112.00	113.10	580,800	113.10
Apr 11, 2013	112.50	113.64	111.82	113.28	2,010,500	113.28
Apr 10, 2013	108.65	108.98	108.39	108.78	592,600	108.78
Apr 9, 2013	107.15	107.95	106.84	107.52	686,500	107.52
Apr 8, 2013	107.50	108.74	107.17	108.71	1,075,600	108.71
Apr 5, 2013	105.28	106.72	104.96	106.50	1,578,300	106.50
Apr 4, 2013	105.24	105.89	104.82	105.63	1,709,400	105.63
Apr 3, 2013	102.49	102.59	100.66	100.88	559,800	100.88
Apr 2, 2013	99.82	100.36	99.70	99.95	498,800	99.95
Apr 1, 2013	101.88	101.89	100.88	101.22	334,900	101.22
Mar 28, 2013	102.64	102.68	102.20	102.64	327,200	102.64
Mar 27, 2013	102.62	103.20	102.43	103.10	657,700	103.10
Mar 26, 2013	103.84	103.96	103.13	103.60	277,800	103.60
Mar 25, 2013	104.27	104.29	102.50	103.31	295,500	103.31
Mar 22, 2013	103.68	104.05	103.61	103.99	175,500	103.99
Mar 21, 2013	104.30	104.30	103.25	103.53	342,100	103.53
Mar 20, 2013	103.40	104.64	103.40	104.28	308,800	104.28
Mar 19, 2013	103.69	104.00	102.60	103.15	242,400	103.15
Mar 18, 2013	103.43	103.62	102.70	102.87	481,500	102.87
Mar 15, 2013	104.14	104.20	103.51	103.93	285,600	103.93
Mar 14, 2013	103.07	103.64	103.04	103.54	196,600	103.54
Mar 13, 2013	102.66	103.25	102.53	102.95	180,500	102.95
Mar 12, 2013	102.94	103.44	102.54	102.76	398,500	102.76
Mar 11, 2013	103.90	104.19	103.73	104.19	174,300	104.19
Mar 8, 2013	103.42	104.00	103.00	103.69	420,600	103.69
Mar 7, 2013	103.20	103.83	103.10	103.26	399,000	103.26
Mar 6, 2013	104.23	104.62	103.72	104.45	606,300	104.45
Mar 5, 2013	102.73	103.80	102.54	103.30	2,210,200	103.30
Mar 4, 2013	102.01	102.46	101.48	102.44	244,900	102.44
Mar 1, 2013	102.33	102.96	102.00	102.69	925,800	102.69
Feb 28, 2013	102.89	103.08	102.07	102.60	538,800	102.60
Feb 27, 2013	100.49	101.80	100.31	101.61	434,600	101.61
Feb 26, 2013	102.25	102.78	101.50	102.46	845,700	102.46
Feb 25, 2013	102.13	102.48	99.34	99.42	697,300	99.42
Feb 22, 2013	102.03	102.34	101.46	102.34	694,400	102.34
Feb 21, 2013	101.76	101.91	100.33	101.10	608,600	101.10
Feb 20, 2013	103.79	103.99	102.54	102.59	602,100	102.59
Feb 19, 2013	101.77	102.69	101.60	102.52	753,100	102.52
Feb 15, 2013	102.96	103.10	102.42	102.60	478,700	102.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Toyota Motor Corporation (TM)