TM - Toyota Motor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2019137.55137.63136.57137.05137.0583,500
Sep 17, 2019137.00137.89136.90137.82137.82145,900
Sep 16, 2019136.20136.27135.54135.94135.94141,000
Sep 13, 2019136.78137.19136.63136.66136.66195,000
Sep 12, 2019135.31136.30135.31135.79135.79117,300
Sep 11, 2019135.64135.96135.32135.55135.55193,500
Sep 10, 2019133.58133.87133.32133.62133.62133,300
Sep 09, 2019132.89133.23132.76132.83132.83188,700
Sep 06, 2019132.01132.25131.81132.05132.05331,300
Sep 05, 2019130.58131.64130.58131.17131.17155,100
Sep 04, 2019131.32132.37131.32132.10132.10107,600
Sep 03, 2019131.40131.86131.18131.57131.5797,900
Aug 30, 2019131.02131.29130.33130.63130.6350,600
Aug 29, 2019130.49130.62130.07130.50130.5092,100
Aug 28, 2019130.18130.57129.80130.29130.29100,500
Aug 27, 2019131.02131.27130.34130.46130.4699,100
Aug 26, 2019130.93131.39130.14130.78130.78179,900
Aug 23, 2019128.97129.79127.72127.83127.83111,100
Aug 22, 2019129.84130.26129.47129.65129.6553,100
Aug 21, 2019129.82130.17129.74129.88129.8883,700
Aug 20, 2019129.48129.70128.95129.03129.0373,800
Aug 19, 2019129.67129.97129.50129.64129.6473,900
Aug 16, 2019127.83128.99126.84128.79128.79116,700
Aug 15, 2019127.00127.63126.84127.36127.36139,400
Aug 14, 2019128.21128.21126.10126.48126.48184,000
Aug 13, 2019128.30129.94128.20129.42129.42146,400
Aug 12, 2019128.68128.85127.83128.23128.23120,000
Aug 09, 2019129.23129.49128.16128.98128.98128,400
Aug 08, 2019128.49129.59128.04129.35129.35106,400
Aug 07, 2019127.35128.47127.02128.22128.22290,600
Aug 06, 2019127.46127.74125.64127.05127.05188,900
Aug 05, 2019129.42129.83127.70128.30128.30294,700
Aug 02, 2019128.00129.19128.00128.95128.95101,100
Aug 01, 2019130.20131.40129.14129.62129.62122,800
Jul 31, 2019129.46129.89128.38129.05129.05203,200
Jul 30, 2019131.10131.45130.70131.13131.1389,700
Jul 29, 2019131.66132.13131.61131.73131.73134,500
Jul 26, 2019131.72132.24131.38131.95131.9588,700
Jul 25, 2019133.07133.07132.22132.50132.50114,900
Jul 24, 2019132.28133.16132.24133.00133.00158,400
Jul 23, 2019131.70131.99131.57131.75131.75104,500
Jul 22, 2019131.26131.58130.86131.14131.14263,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...