TM - Toyota Motor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2017123.90124.32123.84124.26124.26127,500
Oct 17, 2017123.32123.67123.18123.31123.31107,300
Oct 16, 2017123.30123.50123.01123.42123.42101,300
Oct 13, 2017123.42123.56123.03123.38123.38333,800
Oct 12, 2017123.48123.68123.07123.19123.19151,000
Oct 11, 2017123.50123.84123.29123.56123.56193,800
Oct 10, 2017123.86124.18123.82124.08124.08472,400
Oct 09, 2017121.77122.12121.60121.67121.67151,300
Oct 06, 2017121.59121.89121.30121.87121.87126,600
Oct 05, 2017120.73120.90120.50120.84120.84108,000
Oct 04, 2017120.82121.31120.23120.97120.97153,800
Oct 03, 2017119.52120.36119.51120.34120.34159,900
Oct 02, 2017118.83119.45118.82119.31119.31115,400
Sep 29, 2017119.37119.62119.15119.17119.17122,200
Sep 28, 2017119.78120.00119.44119.60119.60174,400
Sep 27, 2017121.64121.80120.67121.49121.49200,300
Sep 26, 2017121.64121.80121.12121.33121.33179,700
Sep 25, 2017120.81121.22120.57120.97120.97141,100
Sep 22, 2017120.26120.74120.26120.63120.63146,100
Sep 21, 2017120.26120.26119.80120.05120.05110,600
Sep 20, 2017120.00120.40119.83120.37120.37193,700
Sep 19, 2017119.81120.23119.80120.06120.06275,600
Sep 18, 2017117.82117.92117.38117.59117.59112,900
Sep 15, 2017117.12117.79117.12117.69117.69169,500
Sep 14, 2017116.51117.36116.47117.10117.10222,200
Sep 13, 2017116.35116.70116.25116.61116.61112,000
Sep 12, 2017116.37116.77116.32116.54116.54179,700
Sep 11, 2017115.94116.43115.81116.23116.23185,500
Sep 08, 2017115.00115.17114.69114.97114.97220,900
Sep 07, 2017114.52114.75113.97114.28114.28264,600
Sep 06, 2017113.96114.03113.47113.73113.73182,700
Sep 05, 2017113.36114.00113.19113.62113.62228,800
Sep 01, 2017112.74113.86112.63113.03113.03288,200
Aug 31, 2017112.26113.09112.22112.98112.98291,300
Aug 30, 2017112.10112.31111.50112.29112.29172,800
Aug 29, 2017111.53112.10111.48112.08112.08116,900
Aug 28, 2017112.48112.48112.05112.27112.2771,200
Aug 25, 2017112.55112.99112.43112.84112.84154,400
Aug 24, 2017112.23112.68112.10112.22112.22153,200
Aug 23, 2017112.93113.08112.68112.85112.85142,900
Aug 22, 2017112.64113.00112.56112.87112.87188,000
Aug 21, 2017112.40112.89112.36112.72112.72167,500
Aug 18, 2017112.00112.17111.52111.73111.73120,100
Aug 17, 2017112.24112.24111.29111.45111.45126,000
Aug 16, 2017112.36112.60112.19112.39112.39162,500
Aug 15, 2017113.40113.65113.28113.28113.28184,500
Aug 14, 2017112.86113.38112.77113.03113.03211,100
Aug 11, 2017112.46112.67111.89112.12112.12355,300
Aug 10, 2017113.60113.78112.21112.38112.38280,800
Aug 09, 2017113.11113.29112.85113.10113.10112,000
Aug 08, 2017114.26114.49114.03114.22114.22143,000
Aug 07, 2017113.98114.16113.92114.13114.13140,900
Aug 04, 2017113.76113.80112.99113.64113.64150,400
Aug 03, 2017112.75112.88112.28112.73112.73253,000
Aug 02, 2017113.78114.19113.49114.19114.19178,400
Aug 01, 2017114.12114.38113.59114.17114.17371,600
Jul 31, 2017113.00113.00112.46112.84112.84141,000
Jul 28, 2017111.83112.26111.81112.26112.26187,300
Jul 27, 2017111.27111.98111.22111.67111.67224,600
Jul 26, 2017110.36110.89110.33110.77110.77157,100
Jul 25, 2017109.84110.55109.75110.13110.13198,900
Jul 24, 2017109.30109.45109.10109.41109.41127,000
Jul 21, 2017109.47109.50109.05109.31109.31177,000
Jul 20, 2017109.93110.06109.51109.84109.84151,900
Jul 19, 2017109.59109.85109.56109.70109.70148,400
Jul 18, 2017110.20110.20109.66110.00110.00183,300
Jul 17, 2017110.01110.44110.01110.33110.33234,200
Jul 14, 2017110.05110.68110.05110.20110.20293,500
Jul 13, 2017109.50109.90109.45109.84109.84199,700
Jul 12, 2017109.62109.88109.26109.87109.87313,700
Jul 11, 2017108.10108.46107.57108.21108.21482,500
Jul 10, 2017108.21108.48108.14108.22108.22120,700
Jul 07, 2017108.15108.61108.05108.47108.47244,200
Jul 06, 2017108.07108.10107.29107.45107.45276,700
Jul 05, 2017108.15108.78108.10108.53108.53493,200
Jul 03, 2017105.80106.34105.65106.03106.03165,700
Jun 30, 2017105.03105.29104.66105.02105.02169,400
Jun 29, 2017105.12105.12103.84104.34104.34182,700
Jun 28, 2017104.99105.35104.77105.31105.31193,300
Jun 27, 2017104.98105.03104.48104.54104.54218,900
Jun 26, 2017105.25105.55104.97104.98104.98157,400
Jun 23, 2017105.16105.28105.02105.24105.24106,400
Jun 22, 2017105.38105.64105.32105.49105.49229,300
Jun 21, 2017104.88104.88104.45104.56104.56211,300
Jun 20, 2017104.50104.55103.62103.82103.82301,200
Jun 19, 2017104.60104.71104.37104.70104.70232,700
Jun 16, 2017104.99104.99104.59104.90104.90299,200
Jun 15, 2017105.49106.05105.30105.78105.78350,700
Jun 14, 2017107.13107.17106.36106.70106.70149,300
Jun 13, 2017106.93107.41106.70107.41107.41952,800
Jun 12, 2017106.23106.64106.11106.45106.45388,600
Jun 09, 2017105.71106.27105.35105.74105.74275,300
Jun 08, 2017106.50106.65105.51105.78105.78433,400
Jun 07, 2017107.88107.98107.40107.53107.53127,100
Jun 06, 2017107.54108.03107.53107.80107.80205,500
Jun 05, 2017107.93108.23107.50107.76107.76181,800
Jun 02, 2017109.04109.62108.87109.37109.37274,300
Jun 01, 2017107.84108.42107.74108.40108.40170,500
May 31, 2017107.37107.71106.75107.54107.54185,500
May 30, 2017107.20108.11107.15107.88107.88193,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...