TM - Toyota Motor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2019117.78117.98117.27117.32117.32107,183
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
Feb 26, 2019122.75123.65122.75123.23123.23102,400
Feb 25, 2019122.71122.95122.40122.41122.41119,400
Feb 22, 2019121.94122.02121.45121.82121.82105,000
Feb 21, 2019121.74121.98121.09121.24121.24173,100
Feb 20, 2019122.31123.36122.29122.79122.79173,000
Feb 19, 2019120.52121.77120.52121.49121.49104,100
Feb 15, 2019120.35121.23120.21121.15121.15164,900
Feb 14, 2019119.08119.50118.63119.25119.25235,600
Feb 13, 2019119.96120.06119.36119.63119.63111,200
Feb 12, 2019119.04119.83119.04119.78119.78207,600
Feb 11, 2019117.89117.89117.00117.15117.15167,500
Feb 08, 2019117.28117.32116.40117.31117.31206,100
Feb 07, 2019119.24119.41117.38118.11118.11310,700
Feb 06, 2019121.72122.01120.58121.05121.05271,200
Feb 05, 2019123.52123.72123.21123.47123.47120,300
Feb 04, 2019122.44122.94121.94122.90122.90104,000
Feb 01, 2019122.43122.65121.65122.00122.00152,700
Jan 31, 2019122.70123.38122.33123.17123.17108,500
Jan 30, 2019122.10123.49121.69123.04123.04132,300
Jan 29, 2019122.48122.83122.19122.27122.2785,300
Jan 28, 2019122.26122.57121.86122.48122.48132,000
Jan 25, 2019123.74123.99123.46123.72123.7280,000
Jan 24, 2019122.64123.07122.31122.83122.8390,400
Jan 23, 2019123.07123.28121.91122.47122.47130,600
Jan 22, 2019124.00124.35123.06123.60123.60159,800
Jan 18, 2019124.89125.79124.87125.35125.35158,600
Jan 17, 2019124.49125.29124.02124.92124.92138,700
Jan 16, 2019126.06126.37125.60125.66125.66171,400
Jan 15, 2019126.15126.64125.46126.28126.28172,300
Jan 14, 2019124.54126.10124.49125.39125.39156,600
Jan 11, 2019125.01125.52124.88125.07125.07135,500
Jan 10, 2019123.71124.58123.27124.49124.49202,900
Jan 09, 2019122.85123.30122.39122.92122.92139,800
Jan 08, 2019123.16123.48121.96122.31122.31150,400
Jan 07, 2019120.71122.18120.32121.28121.28156,100
Jan 04, 2019117.94120.17117.51119.73119.73307,500
Jan 03, 2019115.85116.28114.29114.65114.65309,500
Jan 02, 2019114.68116.53114.68116.28116.28169,900
Dec 31, 2018116.44116.77115.39116.08116.08184,700
Dec 28, 2018115.96117.25115.78116.34116.34179,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...