UK markets closed

Toyota Motor Corporation (TM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.46-2.67 (-1.68%)
At close: 04:00PM EDT
155.00 -1.46 (-0.93%)
After hours: 04:41PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022157.67157.97156.12156.46156.46181,731
18 Aug 2022159.48159.77158.78159.13159.13163,400
17 Aug 2022160.08161.68159.81160.77160.77148,100
16 Aug 2022159.30159.93158.58159.42159.42191,500
15 Aug 2022160.90160.90159.42160.46160.46142,200
12 Aug 2022160.05161.61159.24161.31161.31203,700
11 Aug 2022158.88159.73158.28158.60158.60124,600
10 Aug 2022156.00158.35155.17157.89157.89243,100
09 Aug 2022155.00156.00152.46152.94152.94289,200
08 Aug 2022157.00157.29156.04156.20156.20259,900
05 Aug 2022157.61158.02156.25157.31157.31233,100
04 Aug 2022157.25158.19156.63156.66156.66398,500
03 Aug 2022162.84163.88161.25163.13163.13190,900
02 Aug 2022164.30165.20163.52163.66163.66215,900
01 Aug 2022165.58167.04165.58166.77166.77248,600
29 Jul 2022159.95162.78159.34162.59162.59293,700
28 Jul 2022158.70159.80157.70159.51159.51176,700
27 Jul 2022158.93160.40158.00160.05160.05129,300
26 Jul 2022158.81159.07157.93158.06158.06154,500
25 Jul 2022160.05160.05158.88159.42159.42111,700
22 Jul 2022160.59161.17159.72160.30160.30133,400
21 Jul 2022158.53159.42158.09159.18159.18199,200
20 Jul 2022159.60159.68157.40157.90157.90255,100
19 Jul 2022159.17160.54158.75160.42160.42321,300
18 Jul 2022157.00158.13156.38156.75156.75228,000
15 Jul 2022155.69156.85154.93156.70156.70204,300
14 Jul 2022154.42154.42152.18153.14153.14248,600
13 Jul 2022154.05155.97153.91155.44155.44120,400
12 Jul 2022154.66156.45154.53155.43155.43179,400
11 Jul 2022156.60156.62155.03155.17155.17159,700
08 Jul 2022156.42157.33156.20156.76156.76159,100
07 Jul 2022155.11157.17155.02157.15157.15241,700
06 Jul 2022153.61153.61152.14152.83152.83223,500
05 Jul 2022153.15154.71152.60154.67154.67208,500
01 Jul 2022152.89155.59152.82155.47155.47178,300
30 Jun 2022153.66154.63152.40154.17154.17147,300
29 Jun 2022156.40156.43155.22155.67155.67108,300
28 Jun 2022159.26160.82157.02157.11157.11225,700
27 Jun 2022157.69157.94156.35156.53156.53208,000
24 Jun 2022157.88159.08157.30159.08159.08178,800
23 Jun 2022157.85158.61156.28157.52157.52176,300
22 Jun 2022156.93160.00156.93159.14159.14166,700
21 Jun 2022157.32159.63157.32159.09159.09319,700
17 Jun 2022154.15154.44152.39153.95153.95397,900
16 Jun 2022156.44156.70153.52154.46154.46461,500
15 Jun 2022155.09157.43154.31156.75156.75211,000
14 Jun 2022155.50156.18154.13155.16155.16265,900
13 Jun 2022157.60157.74155.14155.50155.50339,400
10 Jun 2022162.50162.96161.29161.30161.30241,400
09 Jun 2022166.03166.99164.51164.51164.51126,900
08 Jun 2022166.45166.68164.99165.35165.35179,600
07 Jun 2022164.81166.42164.68166.25166.25192,000
06 Jun 2022167.28167.41165.32165.58165.58157,600
03 Jun 2022166.12166.12164.11164.81164.81261,800
02 Jun 2022169.16170.37168.17170.24170.24148,300
01 Jun 2022169.67169.87167.47168.70168.70194,100
31 May 2022167.21167.21165.50166.37166.37253,400
27 May 2022165.42166.87165.24166.83166.83229,400
26 May 2022164.00166.10163.70165.53165.53233,300
25 May 2022159.65161.88159.65161.03161.03256,000
24 May 2022160.44161.13159.68160.60160.60221,600
23 May 2022160.57162.27160.28161.35161.35250,000
20 May 2022159.19160.03156.18158.66158.66422,600
19 May 2022155.26157.12155.25155.89155.89492,700
18 May 2022158.44158.76155.27155.48155.48341,900
17 May 2022159.13160.22158.92159.98159.98273,500
16 May 2022159.43160.02157.95159.21159.21201,500
13 May 2022159.95162.13159.63161.33161.33246,200
12 May 2022157.20159.70156.96158.54158.54517,100
11 May 2022161.45162.27157.05157.06157.06464,200
10 May 2022168.85169.70165.21166.45166.45317,400
09 May 2022170.49171.40168.25168.47168.47366,300
06 May 2022173.08174.31171.46173.30173.30293,400
05 May 2022173.48173.83168.90169.93169.93331,700
04 May 2022172.02175.14170.70174.85174.85204,700
03 May 2022170.70172.74170.70172.06172.06163,600
02 May 2022170.37171.00168.34170.69170.69178,500
29 Apr 2022172.89174.72170.77171.00171.00139,200
28 Apr 2022170.65173.82169.18172.97172.97298,200
27 Apr 2022167.50169.90167.50168.04168.04204,300
26 Apr 2022169.56170.63166.82166.82166.82293,200
25 Apr 2022169.98172.25169.48172.16172.16185,800
22 Apr 2022172.47172.58169.35169.53169.53185,600
21 Apr 2022177.09177.43173.52173.67173.67189,500
20 Apr 2022175.69176.88174.97175.45175.45253,600
19 Apr 2022170.00171.65169.71171.45171.45195,400
18 Apr 2022169.48170.89169.30170.27170.27281,400
14 Apr 2022169.30170.50167.11167.26167.26196,300
13 Apr 2022166.81168.84166.81168.44168.44264,400
12 Apr 2022166.92168.12165.13165.73165.73452,300
11 Apr 2022169.74171.46168.80169.64169.64313,400
08 Apr 2022170.00172.03169.58170.78170.78366,400
07 Apr 2022174.51175.55172.77174.49174.49257,500
06 Apr 2022176.30177.69175.51176.52176.52227,800
05 Apr 2022181.50181.67177.50177.66177.66242,400
04 Apr 2022181.00183.13180.41182.58182.58261,100
01 Apr 2022180.31180.94178.73180.37180.37148,500
31 Mar 2022181.82182.34180.24180.25180.25230,300
30 Mar 2022182.25182.71180.10180.62180.62179,500
29 Mar 2022183.74186.00183.74184.81184.81393,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...