Advertisement
U.S. markets open in 5 hours 6 minutes

Toyota Motor Corporation (TM)

NYSE - NYSE Delayed Price. Currency in USD
238.66+4.04 (+1.72%)
At close: 04:00PM EDT
243.88 +5.22 (+2.19%)
Pre-Market: 04:09AM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024237.58238.83237.28238.66238.66194,100
Mar 15, 2024234.91235.12233.54234.62234.62179,100
Mar 14, 2024233.36233.36230.36230.97230.97224,900
Mar 13, 2024233.41233.54231.37232.83232.83298,300
Mar 12, 2024236.81238.44235.45237.95237.95242,900
Mar 11, 2024237.41237.41235.17235.46235.46379,800
Mar 08, 2024245.00245.80242.58242.82242.82379,500
Mar 07, 2024246.93248.05245.70247.94247.94359,800
Mar 06, 2024252.15253.43250.93252.40252.40331,300
Mar 05, 2024247.71249.99246.81248.19248.19314,100
Mar 04, 2024244.19244.79243.24243.84243.84281,500
Mar 01, 2024244.66246.54244.56246.04246.04337,500
Feb 29, 2024240.92241.66239.65240.55240.55257,100
Feb 28, 2024237.93238.19237.00237.29237.29168,700
Feb 27, 2024238.19238.84236.59238.04238.04301,000
Feb 26, 2024237.59238.78236.54238.13238.13332,900
Feb 23, 2024235.00235.76234.34235.00235.00279,000
Feb 22, 2024234.17235.15233.01234.45234.45461,300
Feb 21, 2024227.22227.66225.80227.09227.09430,600
Feb 20, 2024227.78228.46225.58226.77226.77298,500
Feb 16, 2024227.83228.54226.63227.36227.36241,900
Feb 15, 2024226.14228.64226.14228.54228.54239,000
Feb 14, 2024226.00227.16224.48227.03227.03342,400
Feb 13, 2024227.59232.56227.30231.00231.00733,400
Feb 12, 2024223.82226.87223.56225.86225.86246,300
Feb 09, 2024223.82225.14223.75224.46224.46239,100
Feb 08, 2024225.32226.40223.83226.31226.31323,000
Feb 07, 2024222.34224.02220.86223.05223.05492,700
Feb 06, 2024211.87221.77211.82218.86218.861,137,700
Feb 05, 2024202.29203.18201.41203.03203.03329,700
Feb 02, 2024200.90202.64200.54202.54202.54241,200
Feb 01, 2024200.63202.35199.81202.18202.18168,600
Jan 31, 2024202.28202.35199.29199.70199.70298,000
Jan 30, 2024202.01202.41201.51201.85201.85144,300
Jan 29, 2024199.68201.85199.08201.66201.66281,100
Jan 26, 2024197.24198.21197.07198.06198.06194,200
Jan 25, 2024200.71200.73198.65199.56199.56194,700
Jan 24, 2024200.87201.68200.36200.72200.72314,500
Jan 23, 2024200.68202.00200.68201.40201.40229,000
Jan 22, 2024201.24201.95200.40201.42201.42369,600
Jan 19, 2024200.10200.70198.85200.67200.67286,400
Jan 18, 2024199.43200.27198.29200.08200.08413,100
Jan 17, 2024193.26194.39193.03194.14194.14231,900
Jan 16, 2024195.29196.50194.50195.60195.60273,600
Jan 12, 2024195.06195.98194.80195.68195.68208,000
Jan 11, 2024195.31196.48193.78194.95194.95361,800
Jan 10, 2024190.00192.81189.57192.72192.72458,100
Jan 09, 2024186.53186.66185.29185.99185.99254,700
Jan 08, 2024187.50188.16186.43187.89187.89359,400
Jan 05, 2024186.00188.71185.64187.07187.07336,100
Jan 04, 2024183.09184.20182.73182.97182.97273,100
Jan 03, 2024180.84182.47180.07181.55181.55273,500
Jan 02, 2024182.15182.90181.16181.37181.37243,700
Dec 29, 2023183.13183.88182.36183.38183.38223,200
Dec 28, 2023181.02181.69180.95181.11181.11243,000
Dec 27, 2023180.38181.11180.08180.72180.72195,500
Dec 26, 2023178.53180.37178.53179.85179.85198,500
Dec 22, 2023178.06179.24178.00178.53178.53322,800
Dec 21, 2023178.78181.24178.58180.86180.86347,200
Dec 20, 2023180.45182.54179.88179.94179.94429,400
Dec 19, 2023184.80185.10183.90183.95183.95201,000
Dec 18, 2023183.87184.19182.88183.28183.28294,900
Dec 15, 2023182.81183.04180.59180.62180.62375,300
Dec 14, 2023181.88184.77181.61183.42183.42521,500
Dec 13, 2023184.01186.29183.03185.48185.48349,500
Dec 12, 2023184.76185.21184.05184.80184.80274,300
Dec 11, 2023186.81187.71186.28187.08187.08284,600
Dec 08, 2023186.18187.59185.60187.28187.28471,100
Dec 07, 2023190.43190.76187.91190.24190.24281,400
Dec 06, 2023191.59192.90189.81189.89189.89326,700
Dec 05, 2023187.70188.98187.50187.99187.99199,600
Dec 04, 2023188.34189.11187.05187.37187.37331,200
Dec 01, 2023190.77192.81190.37192.74192.74237,500
Nov 30, 2023189.53190.00189.13189.78189.78189,400
Nov 29, 2023190.61191.24189.38189.51189.51318,700
Nov 28, 2023185.81187.32185.81187.16187.16228,400
Nov 27, 2023186.10186.96186.10186.61186.61245,400
Nov 24, 2023187.44188.50187.17188.30188.30214,000
Nov 22, 2023184.18184.59183.40184.23184.23184,500
Nov 21, 2023185.25185.39181.51183.21183.21586,600
Nov 20, 2023186.77188.53185.82187.68187.68514,000
Nov 17, 2023191.92193.43191.84193.36193.36255,500
Nov 16, 2023190.26190.82189.53190.40190.40171,700
Nov 15, 2023189.00190.46188.84189.11189.11296,400
Nov 14, 2023190.39192.11189.58192.08192.08453,400
Nov 13, 2023185.51188.00185.18187.74187.74246,500
Nov 10, 2023185.69187.10184.13187.00187.00209,100
Nov 09, 2023186.47186.94183.88184.22184.22225,000
Nov 08, 2023184.68184.82182.82183.42183.42393,900
Nov 07, 2023188.52189.62187.56189.57189.57254,100
Nov 06, 2023190.23190.56189.04189.65189.65223,600
Nov 03, 2023187.55189.87187.55189.59189.59310,600
Nov 02, 2023184.96186.72183.37186.55186.55418,900
Nov 01, 2023180.90186.35180.63185.78185.78711,100
Oct 31, 2023174.04175.22173.60175.18175.18334,400
Oct 30, 2023172.27172.93170.49171.40171.40251,900
Oct 27, 2023175.35175.49172.27172.81172.81283,200
Oct 26, 2023172.96173.56171.37171.61171.61214,900
Oct 25, 2023176.24176.88175.04175.18175.18237,900
Oct 24, 2023173.22174.50173.21174.12174.12185,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...