Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
182.46-0.70 (-0.38%)
At close: 04:00PM EST
182.46 0.00 (0.00%)
After hours: 05:15PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021183.68184.40181.45182.46182.46194,000
Dec 02, 2021179.66183.62179.42183.16183.16238,100
Dec 01, 2021180.80182.78178.25178.29178.29246,700
Nov 30, 2021178.03178.33175.67177.85177.85331,300
Nov 29, 2021178.71179.03177.02177.47177.47222,000
Nov 26, 2021180.74181.15178.79179.83179.83171,400
Nov 24, 2021184.90185.12183.51184.81184.81255,500
Nov 23, 2021185.09185.58184.18185.06185.06182,700
Nov 22, 2021186.12186.44184.56185.09185.09264,200
Nov 19, 2021185.36186.30185.26185.96185.96197,400
Nov 18, 2021186.15186.15183.86184.65184.65271,700
Nov 17, 2021186.00186.54184.73186.21186.21204,200
Nov 16, 2021187.00188.18186.90187.43187.43228,700
Nov 15, 2021185.02185.46184.34184.39184.39177,100
Nov 12, 2021181.90184.75181.50184.40184.40291,100
Nov 11, 2021178.47179.33178.19179.03179.03122,500
Nov 10, 2021177.45179.29176.72177.36177.36203,000
Nov 09, 2021178.25178.50175.64176.32176.32222,500
Nov 08, 2021179.52180.56179.15180.48180.48204,300
Nov 05, 2021180.91181.18178.50179.28179.28176,500
Nov 04, 2021182.00182.84180.60181.48181.48171,300
Nov 03, 2021179.90181.36179.19181.07181.07163,000
Nov 02, 2021180.00180.00177.74179.61179.61166,500
Nov 01, 2021178.13179.98178.13179.98179.98219,100
Oct 29, 2021176.20176.69175.62176.57176.57164,800
Oct 28, 2021175.29176.48175.29176.48176.48181,400
Oct 27, 2021174.81175.29174.01174.09174.09205,500
Oct 26, 2021173.63174.79172.81173.20173.20145,400
Oct 25, 2021172.81172.81171.88172.23172.23247,100
Oct 22, 2021175.00175.34172.78173.40173.40206,700
Oct 21, 2021174.00175.20173.80174.02174.02218,700
Oct 20, 2021178.67178.67177.02177.75177.75161,000
Oct 19, 2021178.81178.85178.09178.67178.67197,800
Oct 18, 2021178.00179.00177.78178.55178.55207,300
Oct 15, 2021175.51176.45174.79176.27176.27203,800
Oct 14, 2021174.60175.59174.48175.51175.51157,800
Oct 13, 2021175.95176.49174.66175.77175.77325,600
Oct 12, 2021176.87177.57175.69177.13177.13250,700
Oct 11, 2021175.38176.85174.87175.15175.15209,100
Oct 08, 2021171.41172.46171.18171.97171.97153,400
Oct 07, 2021169.10170.00168.55169.47169.47212,800
Oct 06, 2021166.54167.47165.33166.97166.97462,600
Oct 05, 2021171.90172.94171.10172.14172.14184,900
Oct 04, 2021175.16175.54171.17171.81171.81381,700
Oct 01, 2021178.11178.26176.42177.62177.62241,800
Sep 30, 2021180.68181.54177.75177.75177.75403,400
Sep 29, 2021185.13187.45183.78185.45185.45238,600
Sep 28, 2021186.09186.40184.15184.85184.85197,600
Sep 27, 2021185.08186.86185.01186.52186.52221,600
Sep 24, 2021182.68183.23182.00182.57182.57128,700
Sep 23, 2021181.92182.99181.53182.79182.79206,200
Sep 22, 2021181.70182.89180.75181.59181.59248,400
Sep 21, 2021180.40182.42180.31181.90181.90295,400
Sep 20, 2021178.67178.67175.05176.71176.71363,500
Sep 17, 2021181.51181.75180.56180.95180.95155,100
Sep 16, 2021181.07182.31180.51181.94181.94161,600
Sep 15, 2021179.93181.89179.84181.71181.71257,900
Sep 14, 2021180.22180.88178.66179.39179.39175,800
Sep 13, 2021177.47178.57177.28178.46178.46173,700
Sep 10, 2021180.03180.40176.12176.30176.30278,200
Sep 09, 2021179.54180.94179.54180.07180.07173,300
Sep 08, 2021181.50181.50179.18180.00180.00219,900
Sep 07, 2021181.00181.74180.66181.64181.64224,300
Sep 03, 2021177.43179.28176.83179.27179.27279,400
Sep 02, 2021176.31176.86175.47176.24176.24198,800
Sep 01, 2021175.05176.97175.02176.21176.21204,100
Aug 31, 2021173.61175.01173.61174.23174.23184,400
Aug 30, 2021173.73173.73172.48172.86172.86134,400
Aug 27, 2021172.04173.95171.95173.88173.88140,300
Aug 26, 2021173.52173.78171.09171.59171.59175,200
Aug 25, 2021172.40174.11172.08173.75173.75263,300
Aug 24, 2021169.80171.58169.58171.02171.02308,100
Aug 23, 2021166.87168.97166.28168.74168.74329,900
Aug 20, 2021165.68165.75163.91164.66164.66448,000
Aug 19, 2021170.15171.41167.75168.55168.55650,600
Aug 18, 2021177.50177.98175.53175.73175.73227,300
Aug 17, 2021179.55179.55177.56178.17178.17213,900
Aug 16, 2021179.57180.69177.81180.60180.60129,800
Aug 13, 2021181.23181.37180.80181.34181.3493,100
Aug 12, 2021181.01181.11180.20180.94180.94105,600
Aug 11, 2021181.14181.47180.40181.38181.38133,400
Aug 10, 2021179.55180.12178.24179.90179.90220,400
Aug 09, 2021181.12181.41180.25180.57180.57163,300
Aug 06, 2021181.14181.51180.04180.72180.72183,400
Aug 05, 2021182.52183.48182.09182.86182.86128,800
Aug 04, 2021182.70183.75181.22182.18182.18194,600
Aug 03, 2021183.52185.99183.06185.95185.95246,900
Aug 02, 2021182.00182.75181.14181.88181.88167,500
Jul 30, 2021180.61181.08179.57179.84179.84147,200
Jul 29, 2021180.84181.86180.49181.42181.42157,400
Jul 28, 2021178.44180.24178.29179.87179.87143,600
Jul 27, 2021179.06179.06177.71178.44178.44152,700
Jul 26, 2021179.23179.78178.84179.50179.50155,700
Jul 23, 2021179.14180.44178.66179.85179.85195,900
Jul 22, 2021179.99180.19177.94177.99177.99321,200
Jul 21, 2021178.18179.93178.18179.68179.68183,200
Jul 20, 2021176.14178.37175.79178.12178.12152,000
Jul 19, 2021176.68176.99174.03176.30176.30261,100
Jul 16, 2021179.28179.28177.38178.13178.13195,700
Jul 15, 2021178.71179.33178.26178.93178.93177,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement