Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 12:18PM ET - U.S. Markets close in 3 hours and 42 minutes. Dow  1.29% Nasdaq  1.40%

Toyota Motor Corp. (TM)

At 12:03PM ET: 77.33   0.36 (0.47%)

MORE ON TM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 77.65 77.65 76.90 76.97 295,400 76.97 19-Nov-09 78.68 78.68 77.00 77.51 443,700 77.51 18-Nov-09 79.74 79.81 78.90 79.39 239,000 79.39 17-Nov-09 80.02 80.31 79.44 80.31 203,000 80.31 16-Nov-09 79.00 80.68 78.71 80.20 356,600 80.20 13-Nov-09 77.97 78.60 77.70 78.25 333,600 78.25 12-Nov-09 77.83 78.49 77.52 77.72 504,300 77.72 11-Nov-09 76.60 77.50 76.50 76.79 640,700 76.79 10-Nov-09 76.19 76.79 76.12 76.40 659,900 76.40 9-Nov-09 77.70 79.27 77.70 79.12 317,700 79.12 6-Nov-09 77.89 78.31 77.38 78.16 579,800 78.16 5-Nov-09 80.51 80.73 80.00 80.58 444,100 80.58 4-Nov-09 79.59 80.38 79.27 79.46 802,300 79.46 3-Nov-09 78.36 79.16 78.04 79.07 352,600 79.07 2-Nov-09 80.01 80.01 78.39 79.12 632,100 79.12 30-Oct-09 80.21 80.44 77.95 78.89 745,500 78.89 29-Oct-09 79.11 80.40 79.11 80.08 680,700 80.08 28-Oct-09 78.28 78.78 77.62 77.73 462,200 77.73 27-Oct-09 79.14 79.64 78.58 79.15 579,200 79.15 26-Oct-09 79.40 79.68 77.78 78.25 369,800 78.25 23-Oct-09 78.50 78.94 77.27 77.66 550,500 77.66 22-Oct-09 79.28 80.07 78.57 79.89 362,200 79.89 21-Oct-09 78.72 79.79 78.72 78.87 303,400 78.87 20-Oct-09 79.98 79.98 78.04 78.78 363,100 78.78 19-Oct-09 79.90 80.60 79.45 80.31 307,000 80.31 16-Oct-09 79.26 79.42 78.61 79.14 386,800 79.14 15-Oct-09 80.07 80.74 80.07 80.58 494,500 80.58 14-Oct-09 80.08 80.50 80.00 80.37 338,700 80.37 13-Oct-09 79.92 80.37 79.61 79.93 425,000 79.93 12-Oct-09 78.53 79.42 78.53 78.93 382,700 78.93 9-Oct-09 78.32 78.66 77.77 78.30 462,000 78.30 8-Oct-09 78.77 79.49 78.55 78.81 586,400 78.81 7-Oct-09 76.98 77.90 76.73 77.42 533,700 77.42 6-Oct-09 76.99 77.46 76.18 77.27 905,300 77.27 5-Oct-09 75.00 75.19 74.14 75.07 844,800 75.07 2-Oct-09 75.21 75.75 75.00 75.19 567,900 75.19 1-Oct-09 78.37 78.37 76.78 76.84 698,000 76.84 30-Sep-09 78.96 79.61 78.27 78.57 883,900 78.57 29-Sep-09 79.73 79.79 78.89 79.32 502,600 79.32 28-Sep-09 80.28 81.18 80.10 80.63 410,200 80.63 25-Sep-09 81.54 82.30 80.62 81.10 695,100 81.10 24-Sep-09 83.94 83.94 81.63 82.23 749,900 82.23 23-Sep-09 83.00 83.00 82.06 82.32 1,207,000 82.32 22-Sep-09 83.34 83.64 82.80 82.89 697,100 82.89 21-Sep-09 82.73 83.09 82.45 82.69 323,000 82.69 18-Sep-09 84.77 84.77 83.33 83.58 220,600 83.58 17-Sep-09 82.36 83.07 82.11 82.61 332,000 82.61 16-Sep-09 82.76 82.78 81.75 82.46 830,200 82.46 15-Sep-09 82.01 83.00 82.01 82.72 371,900 82.72 14-Sep-09 82.96 83.32 82.50 83.11 365,600 83.11 11-Sep-09 83.84 84.88 83.66 83.96 321,500 83.96 10-Sep-09 84.51 85.62 84.25 85.46 321,400 85.46 9-Sep-09 83.10 83.66 82.87 83.26 347,200 83.26 8-Sep-09 83.71 84.08 83.17 83.82 319,200 83.82 4-Sep-09 82.55 84.17 82.55 83.90 340,700 83.90 3-Sep-09 83.70 83.90 82.38 82.98 766,300 82.98 2-Sep-09 84.07 84.47 83.58 84.19 372,800 84.19 1-Sep-09 85.54 86.30 84.28 84.61 487,100 84.61 31-Aug-09 85.30 85.60 84.84 85.19 330,300 85.19 28-Aug-09 87.15 87.15 85.86 86.26 231,700 86.26 27-Aug-09 86.75 87.15 85.69 86.78 277,000 86.78 26-Aug-09 86.47 87.18 86.47 86.91 504,000 86.91 25-Aug-09 86.12 87.15 86.07 86.60 347,700 86.60 24-Aug-09 86.20 86.61 85.58 85.75 328,600 85.75 21-Aug-09 85.51 86.88 85.51 86.34 380,300 86.34 20-Aug-09 87.49 87.55 86.57 87.43 375,300 87.43 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions