TM - Toyota Motor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019131.31131.60130.03130.17130.17411,600
Jul 18, 2019129.27130.16129.27129.81129.81229,300
Jul 17, 2019129.50129.64129.15129.36129.36176,000
Jul 16, 2019128.38129.32128.28128.61128.61221,400
Jul 15, 2019128.10128.49127.23127.63127.63115,900
Jul 12, 2019127.40128.13127.00127.71127.71118,900
Jul 11, 2019127.08127.08126.37126.75126.7574,900
Jul 10, 2019126.62127.68126.62127.38127.38131,500
Jul 09, 2019126.86126.90126.41126.90126.9085,500
Jul 08, 2019126.28127.44126.19126.87126.87170,900
Jul 05, 2019126.15126.64125.95126.57126.5775,300
Jul 03, 2019126.87127.43126.23126.83126.8372,100
Jul 02, 2019126.30127.24126.30127.00127.00173,200
Jul 01, 2019126.63126.80125.32125.79125.79179,200
Jun 28, 2019124.09124.43123.84123.99123.9983,700
Jun 27, 2019123.92124.50123.47123.67123.6756,000
Jun 26, 2019123.92124.05123.15123.29123.2996,200
Jun 25, 2019124.78124.78123.44123.93123.93109,300
Jun 24, 2019125.06125.20124.72124.79124.79157,000
Jun 21, 2019124.93125.22124.72124.83124.8388,700
Jun 20, 2019125.91125.99125.26125.80125.8083,100
Jun 19, 2019125.20125.28124.72125.21125.2175,400
Jun 18, 2019124.81125.49124.70125.37125.37120,700
Jun 17, 2019124.29124.47123.81124.17124.1785,300
Jun 14, 2019124.45124.65124.26124.39124.39154,300
Jun 13, 2019124.45124.79124.19124.79124.79119,800
Jun 12, 2019125.10126.00125.10125.68125.68233,100
Jun 11, 2019124.50125.25124.38124.99124.99153,500
Jun 10, 2019123.46123.93123.36123.49123.49118,700
Jun 07, 2019121.95122.87121.88122.39122.39120,300
Jun 06, 2019121.05121.45120.86121.30121.30116,600
Jun 05, 2019120.50121.00120.04120.22120.22136,100
Jun 04, 2019118.73119.77118.51119.54119.54228,500
Jun 03, 2019117.58118.27117.44118.13118.13102,000
May 31, 2019117.50117.72117.10117.58117.58181,300
May 30, 2019119.78119.92119.38119.75119.75125,900
May 29, 2019119.88119.88118.90119.55119.55125,700
May 28, 2019119.87120.66119.38119.40119.40145,300
May 24, 2019118.84118.88118.04118.55118.55121,200
May 23, 2019117.38117.86117.05117.47117.47116,500
May 22, 2019117.78117.98117.27117.32117.32107,600
May 21, 2019117.85118.39117.46118.25118.25124,300
May 20, 2019118.12118.79117.88118.11118.11156,300
May 17, 2019118.38119.09118.20118.40118.40334,100
May 16, 2019119.15120.29119.00119.90119.90160,900
May 15, 2019118.85120.89118.46120.64120.64274,300
May 14, 2019118.87119.74118.73119.07119.07136,800
May 13, 2019118.00119.03117.79118.26118.26208,600
May 10, 2019118.92119.54117.73119.27119.27143,000
May 09, 2019119.08119.36117.75119.32119.32273,300
May 08, 2019122.55122.65121.71121.76121.76140,900
May 07, 2019123.00123.35121.90122.50122.50158,400
May 06, 2019121.62123.02121.33122.98122.98137,400
May 03, 2019122.61123.76122.61123.65123.65112,400
May 02, 2019122.92123.15122.34122.59122.5984,000
May 01, 2019123.95123.95122.79122.92122.9294,500
Apr 30, 2019124.21124.21123.46123.60123.60155,500
Apr 29, 2019123.78124.00123.62123.81123.8197,800
Apr 26, 2019123.79123.83123.46123.62123.62126,400
Apr 25, 2019123.51123.51122.82123.19123.1987,900
Apr 24, 2019122.75123.22122.65122.88122.88169,900
Apr 23, 2019124.88124.98124.49124.94124.94117,200
Apr 22, 2019124.81124.81123.98124.16124.16160,500
Apr 18, 2019124.99125.43124.95125.16125.16189,800
Apr 17, 2019123.84124.64123.80124.08124.08181,700
Apr 16, 2019121.96122.22121.51121.75121.75114,100
Apr 15, 2019122.16122.44121.61121.97121.97138,500
Apr 12, 2019121.84122.80121.84122.40122.40117,100
Apr 11, 2019121.69121.83121.00121.04121.0496,800
Apr 10, 2019122.44122.45122.04122.18122.1865,400
Apr 09, 2019122.39122.80121.95122.06122.06104,100
Apr 08, 2019121.73122.49121.73122.24122.2484,600
Apr 05, 2019122.00122.73121.88122.54122.54132,100
Apr 04, 2019121.70122.39121.65122.08122.08155,600
Apr 03, 2019120.95121.60120.83121.07121.07117,900
Apr 02, 2019120.50120.74120.11120.65120.6588,400
Apr 01, 2019119.46120.20119.46119.88119.88140,500
Mar 29, 2019118.25118.31117.84118.02118.02250,700
Mar 28, 2019119.36119.51118.75119.07119.07155,500
Mar 27, 2019121.12121.36120.53121.03121.03143,300
Mar 26, 2019122.01122.28121.52121.77121.77138,300
Mar 25, 2019119.89120.68119.42120.49120.49136,400
Mar 22, 2019121.11121.16119.83120.22120.22179,400
Mar 21, 2019119.62120.49119.26120.44120.44127,200
Mar 20, 2019120.32120.43118.96119.67119.67140,500
Mar 19, 2019119.94120.49119.64119.73119.7385,700
Mar 18, 2019118.94119.60118.81119.51119.51106,300
Mar 15, 2019119.00119.20118.75118.97118.97150,900
Mar 14, 2019117.90118.11117.45117.70117.70139,800
Mar 13, 2019118.65119.66118.56119.31119.3161,500
Mar 12, 2019119.18119.20118.58118.76118.7679,000
Mar 11, 2019118.50119.36118.50119.13119.13134,700
Mar 08, 2019116.81117.73116.81117.71117.71100,200
Mar 07, 2019118.24118.26116.81117.24117.24138,500
Mar 06, 2019118.11118.31117.88117.98117.98153,000
Mar 05, 2019118.50118.50117.92118.26118.26149,800
Mar 04, 2019119.02119.03117.96118.42118.42240,300
Mar 01, 2019120.40120.60119.63120.34120.34211,500
Feb 28, 2019121.30121.44120.54121.04121.04124,800
Feb 27, 2019122.70122.76122.09122.32122.32132,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...