TM - Toyota Motor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 2020136.26136.26133.30134.03134.03317,700
Feb 24, 2020135.12135.31134.01134.49134.49398,800
Feb 21, 2020139.30139.81138.64139.04139.04150,600
Feb 20, 2020138.63139.41138.24139.11139.11241,000
Feb 19, 2020137.63138.68137.52137.84137.84315,200
Feb 18, 2020139.06140.00138.58139.38139.38275,800
Feb 14, 2020140.60140.99139.76140.15140.15139,200
Feb 13, 2020141.00141.46140.78141.10141.10135,900
Feb 12, 2020142.00142.66141.95142.43142.4399,100
Feb 11, 2020141.99142.34141.70142.11142.11151,200
Feb 10, 2020140.93141.90140.71141.28141.28135,800
Feb 07, 2020142.99143.16142.26142.34142.3498,000
Feb 06, 2020144.00144.39143.06143.85143.85204,600
Feb 05, 2020142.20142.20141.46141.72141.72104,100
Feb 04, 2020140.74141.63140.53140.95140.95208,100
Feb 03, 2020138.68139.88138.55138.92138.92160,600
Jan 31, 2020140.05140.60138.51138.84138.84281,600
Jan 30, 2020140.50141.19139.73141.08141.08111,400
Jan 29, 2020142.58142.58141.55141.55141.55116,900
Jan 28, 2020141.67142.59141.67142.58142.58234,500
Jan 27, 2020141.44141.54140.68141.06141.06186,800
Jan 24, 2020143.49143.76142.24142.76142.76204,900
Jan 23, 2020142.45143.10142.10143.06143.06169,400
Jan 22, 2020141.93142.23141.22141.56141.56170,800
Jan 21, 2020141.75142.96141.40142.38142.38166,200
Jan 17, 2020139.68140.06139.47140.04140.0491,100
Jan 16, 2020139.44140.10139.37140.10140.10104,000
Jan 15, 2020139.61139.82139.28139.36139.36138,200
Jan 14, 2020140.42140.71140.02140.37140.37109,400
Jan 13, 2020140.16140.65139.72140.56140.56114,100
Jan 10, 2020140.00140.16139.47139.73139.73172,000
Jan 09, 2020141.16141.16140.11140.51140.51116,200
Jan 08, 2020140.91141.58140.60141.16141.16117,700
Jan 07, 2020142.13142.43141.36141.51141.51123,500
Jan 06, 2020139.46140.89139.46140.77140.77150,200
Jan 03, 2020141.23141.42140.30140.75140.75174,900
Jan 02, 2020142.00142.35141.53142.24142.24118,100
Dec 31, 2019140.58140.73140.13140.54140.5489,700
Dec 30, 2019141.46141.46140.44140.61140.6191,800
Dec 27, 2019142.00142.00141.24141.28141.28133,000
Dec 26, 2019141.36141.53140.84141.53141.5373,700
Dec 24, 2019141.50141.68141.19141.34141.3466,700
Dec 23, 2019142.12142.12141.70141.96141.9685,900
Dec 20, 2019140.56142.26140.56141.97141.97129,300
Dec 19, 2019142.98143.00142.46142.76142.7692,700
Dec 18, 2019142.42142.54142.14142.39142.3969,700
Dec 17, 2019142.38142.86142.29142.77142.7770,600
Dec 16, 2019142.19142.65142.18142.53142.5375,900
Dec 13, 2019142.61142.88141.78142.10142.1089,100
Dec 12, 2019140.85141.80140.23141.60141.60150,000
Dec 11, 2019141.33141.83140.98141.62141.62139,400
Dec 10, 2019141.30141.66141.00141.18141.18147,000
Dec 09, 2019143.13143.13141.86141.89141.8999,300
Dec 06, 2019142.35142.85142.33142.77142.7793,900
Dec 05, 2019143.10143.13142.58142.83142.8391,500
Dec 04, 2019144.02144.02142.74143.38143.38175,400
Dec 03, 2019140.51140.79139.95140.73140.73109,300
Dec 02, 2019141.35141.35139.70140.27140.27117,800
Nov 29, 2019140.15140.58140.07140.21140.21107,800
Nov 27, 2019141.49141.86141.01141.66141.66179,900
Nov 26, 2019141.98142.00141.28141.97141.9786,400
Nov 25, 2019140.75142.70140.75142.54142.54115,700
Nov 22, 2019143.10143.10142.35142.53142.5369,900
Nov 21, 2019142.10142.38141.86142.14142.1461,300
Nov 20, 2019141.75141.87140.50141.37141.3793,300
Nov 19, 2019143.56143.56142.80142.85142.85133,300
Nov 18, 2019143.30143.76143.27143.60143.60128,400
Nov 15, 2019144.01144.40143.92144.27144.27114,500
Nov 14, 2019143.50143.87142.88143.87143.8798,800
Nov 13, 2019144.49144.71144.03144.56144.56113,800
Nov 12, 2019144.77145.28143.68144.54144.54119,600
Nov 11, 2019144.95145.41144.35145.06145.06210,200
Nov 08, 2019144.00144.58143.93144.39144.39191,900
Nov 07, 2019142.70143.50142.64142.86142.86179,800
Nov 06, 2019140.63140.85140.19140.37140.3798,900
Nov 05, 2019140.88140.94140.41140.74140.7480,500
Nov 04, 2019140.03140.63140.03140.56140.56137,900
Nov 01, 2019139.62140.09139.45139.83139.83115,800
Oct 31, 2019138.70138.86138.25138.55138.55166,500
Oct 30, 2019137.42139.09137.42139.02139.02136,400
Oct 29, 2019138.20138.74138.20138.68138.68149,700
Oct 28, 2019137.95138.36137.66138.34138.34117,400
Oct 25, 2019138.22138.44137.72138.28138.28147,900
Oct 24, 2019137.90138.17137.67138.15138.15137,500
Oct 23, 2019136.75137.32136.61137.32137.32112,700
Oct 22, 2019136.60136.99136.30136.35136.3580,700
Oct 21, 2019136.42136.70136.21136.32136.3295,700
Oct 18, 2019135.92135.98135.38135.77135.77113,400
Oct 17, 2019136.18136.35135.61135.95135.95115,300
Oct 16, 2019137.18137.43136.59136.76136.76171,600
Oct 15, 2019136.80137.36136.38136.87136.87169,400
Oct 14, 2019135.28135.56135.03135.07135.0756,000
Oct 11, 2019135.20136.22135.06135.45135.45148,300
Oct 10, 2019132.46133.00132.30132.65132.6591,200
Oct 09, 2019132.89133.42132.71133.01133.01137,000
Oct 08, 2019131.87132.17131.18131.43131.43152,500
Oct 07, 2019131.20131.87130.98131.15131.15183,900
Oct 04, 2019131.35131.96131.10131.82131.82118,400
Oct 03, 2019130.59131.22129.74131.20131.20149,400
Oct 02, 2019132.22132.48130.98131.47131.47136,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...