UK markets closed

Toyota Motor Corporation (TM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.28-0.14 (-0.10%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2020133.82133.82132.80133.28133.2859,900
22 Oct 2020133.39133.56132.65133.42133.4270,800
21 Oct 2020133.00133.79132.86133.14133.14162,900
20 Oct 2020130.88131.78130.66131.31131.31138,300
19 Oct 2020131.79131.79130.62130.88130.88106,800
16 Oct 2020130.65131.71130.59130.64130.64144,400
15 Oct 2020130.64131.22130.38131.17131.17123,000
14 Oct 2020131.64131.97131.31131.53131.53105,100
13 Oct 2020132.84133.13132.42132.65132.65104,600
12 Oct 2020132.00132.22131.62131.80131.80144,400
09 Oct 2020132.22132.36131.97132.08132.08107,800
08 Oct 2020132.93133.14132.47132.95132.9599,300
07 Oct 2020132.68132.68132.01132.43132.43115,900
06 Oct 2020131.93132.63131.16131.26131.26256,600
05 Oct 2020131.48132.18131.25132.10132.10236,200
02 Oct 2020130.98132.13130.88131.73131.7398,800
01 Oct 2020132.63132.83132.02132.43132.43130,800
30 Sep 2020132.65133.26132.12132.44132.44155,900
29 Sep 2020135.07135.75134.19134.25134.25136,500
28 Sep 2020135.04136.31135.04136.01136.01219,000
25 Sep 2020132.60133.12132.00132.97132.97189,300
24 Sep 2020131.38132.69130.91131.85131.85199,500
23 Sep 2020134.52135.16133.19133.29133.29199,100
22 Sep 2020131.41132.30131.17132.25132.25144,600
21 Sep 2020132.30132.30130.21131.22131.22306,300
18 Sep 2020134.48135.31134.25134.25134.25128,000
17 Sep 2020133.80135.42133.56135.00135.00132,400
16 Sep 2020134.55134.76134.01134.03134.03125,800
15 Sep 2020134.48134.78133.91134.03134.03100,900
14 Sep 2020133.90134.35133.43133.77133.77193,000
11 Sep 2020131.13131.60130.54131.34131.34155,800
10 Sep 2020130.46131.35130.05130.18130.18133,700
09 Sep 2020130.32131.47130.32131.13131.13179,900
08 Sep 2020131.00132.10130.60131.23131.23227,300
04 Sep 2020133.00133.75130.93133.17133.17203,000
03 Sep 2020131.62131.95129.59129.95129.95173,300
02 Sep 2020131.69132.62131.57132.52132.52123,000
01 Sep 2020131.80132.46131.09132.30132.30143,900
31 Aug 2020133.12133.12131.78132.43132.43183,300
28 Aug 2020134.03134.29133.57133.92133.92100,300
27 Aug 2020134.17134.23133.17133.56133.56165,000
26 Aug 2020134.40135.07133.99134.89134.89138,300
25 Aug 2020135.00135.20134.14134.79134.79126,800
24 Aug 2020134.65135.45134.37134.76134.76154,300
21 Aug 2020133.22133.91133.11133.83133.83122,600
20 Aug 2020133.73134.25133.60134.09134.09118,000
19 Aug 2020136.23136.50135.14135.21135.21111,900
18 Aug 2020136.22136.58135.87136.08136.08121,200
17 Aug 2020134.95135.56134.57135.53135.53158,800
14 Aug 2020133.67134.49133.60134.22134.22110,700
13 Aug 2020136.25136.34135.28135.64135.64158,100
12 Aug 2020136.87136.91136.16136.44136.44251,600
11 Aug 2020135.00135.17133.56133.75133.75287,700
10 Aug 2020130.00130.64129.96130.57130.57174,000
07 Aug 2020130.00130.00129.21129.96129.96214,900
06 Aug 2020128.58129.50127.60128.34128.34248,000
05 Aug 2020125.67125.83124.56124.82124.82172,600
04 Aug 2020122.93123.55122.22122.91122.91162,400
03 Aug 2020119.62121.13119.51120.94120.94240,700
31 Jul 2020120.00120.22118.66119.34119.34271,900
30 Jul 2020122.00122.66121.21122.46122.46186,100
29 Jul 2020123.38124.20123.05123.99123.99224,800
28 Jul 2020126.00126.02125.22125.46125.46161,800
27 Jul 2020126.84128.05126.62127.57127.57149,600
24 Jul 2020125.37126.15125.05125.21125.21124,000
23 Jul 2020125.97126.95125.70125.86125.86138,800
22 Jul 2020125.76126.39125.49126.26126.26104,800
21 Jul 2020127.23127.34126.17126.27126.27153,000
20 Jul 2020127.18127.64126.92127.28127.28145,600
17 Jul 2020127.08127.33126.54127.06127.06137,000
16 Jul 2020127.26127.26126.08126.49126.49212,400
15 Jul 2020127.82128.15126.93127.33127.33201,500
14 Jul 2020125.15126.63125.15126.43126.43191,900
13 Jul 2020126.66126.66124.82125.05125.05218,200
10 Jul 2020123.95125.05123.57124.97124.97198,700
09 Jul 2020125.07125.07122.90123.83123.83168,200
08 Jul 2020125.49125.49124.67125.41125.41179,700
07 Jul 2020126.01126.44124.96124.96124.96184,200
06 Jul 2020127.16127.40126.33126.98126.98285,700
02 Jul 2020127.20127.53126.14126.39126.39326,500
01 Jul 2020124.76125.04124.03124.14124.14255,100
30 Jun 2020125.51126.12124.87125.63125.63222,100
29 Jun 2020126.47127.00125.93126.89126.89242,500
26 Jun 2020127.91127.91125.90126.16126.16229,700
25 Jun 2020126.45127.80126.01127.77127.77192,000
24 Jun 2020129.40129.42127.00127.80127.80433,600
23 Jun 2020130.17130.31128.97129.09129.09244,800
22 Jun 2020127.93128.33127.18128.13128.13124,600
19 Jun 2020129.00129.09127.50127.79127.79138,800
18 Jun 2020128.88129.12128.48129.12129.12114,200
17 Jun 2020129.68129.99128.84128.88128.88157,300
16 Jun 2020130.70131.27128.56129.60129.60169,000
15 Jun 2020126.17128.22125.25127.40127.40188,000
12 Jun 2020128.15128.36126.49127.82127.82241,600
11 Jun 2020127.38127.89123.83124.44124.44266,800
10 Jun 2020131.15131.81130.43131.01131.01158,400
09 Jun 2020130.00131.09129.62130.59130.59195,800
08 Jun 2020131.86132.13130.79132.07132.07189,500
05 Jun 2020130.12132.00130.12131.10131.10238,900
04 Jun 2020127.51129.08127.51128.16128.16196,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...