Mail

TM - Toyota Motor Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	145.00	146.39	145.21	145.99	145.99	313,365
01 Jun 2023	139.65	140.86	139.22	140.65	140.65	300,100
31 May 2023	136.46	136.57	135.15	136.13	136.13	256,900
30 May 2023	139.56	139.56	137.37	137.73	137.73	231,800
26 May 2023	139.16	140.44	139.08	140.08	140.08	171,700
25 May 2023	139.11	139.98	138.81	139.60	139.60	197,500
24 May 2023	140.38	140.38	139.14	139.33	139.33	223,500
23 May 2023	138.55	140.32	138.51	139.55	139.55	230,000
22 May 2023	141.66	141.71	140.83	141.19	141.19	194,400
19 May 2023	142.07	142.44	141.71	142.22	142.22	178,400
18 May 2023	142.76	142.76	141.64	142.51	142.51	188,900
17 May 2023	141.13	142.18	141.13	142.02	142.02	164,600
16 May 2023	141.59	141.72	141.00	141.13	141.13	165,800
15 May 2023	141.89	142.41	141.28	142.40	142.40	246,200
12 May 2023	144.20	144.85	142.78	143.27	143.27	293,100
11 May 2023	141.91	142.68	141.25	142.67	142.67	272,400
10 May 2023	143.94	144.23	143.02	143.59	143.59	506,600
09 May 2023	141.44	141.76	140.58	140.85	140.85	401,300
08 May 2023	137.85	138.20	137.29	137.81	137.81	187,600
05 May 2023	136.21	137.93	135.73	137.54	137.54	223,900
04 May 2023	135.20	135.77	134.88	134.91	134.91	241,800
03 May 2023	135.91	136.43	135.31	135.57	135.57	265,900
02 May 2023	135.30	135.42	134.25	135.16	135.16	221,700
01 May 2023	137.33	137.59	136.55	136.69	136.69	147,400
28 Apr 2023	136.62	137.34	136.29	137.33	137.33	300,000
27 Apr 2023	135.76	137.84	135.76	137.52	137.52	323,600
26 Apr 2023	134.49	134.99	133.88	134.02	134.02	324,000
25 Apr 2023	134.75	134.94	133.46	133.51	133.51	257,100
24 Apr 2023	134.05	134.97	133.89	134.84	134.84	222,300
21 Apr 2023	134.42	134.79	133.39	134.67	134.67	165,800
20 Apr 2023	134.00	134.41	133.02	133.80	133.80	513,200
19 Apr 2023	135.90	135.90	134.79	135.26	135.26	209,500
18 Apr 2023	137.09	137.34	136.56	137.04	137.04	199,200
17 Apr 2023	136.71	137.79	136.66	137.75	137.75	322,200
14 Apr 2023	136.48	137.12	135.62	135.96	135.96	279,100
13 Apr 2023	137.05	137.49	136.30	137.23	137.23	281,600
12 Apr 2023	137.57	137.80	136.31	136.44	136.44	283,200
11 Apr 2023	137.54	138.04	137.23	137.59	137.59	275,900
10 Apr 2023	138.53	138.65	136.89	138.01	138.01	347,600
06 Apr 2023	139.19	139.37	138.21	138.87	138.87	224,000
05 Apr 2023	140.55	141.19	140.17	140.42	140.42	220,500
04 Apr 2023	143.04	143.05	141.67	142.14	142.14	349,200
03 Apr 2023	142.00	142.63	141.64	142.34	142.34	232,900
31 Mar 2023	140.99	141.76	140.90	141.69	141.69	235,000
30 Mar 2023	140.00	140.36	139.29	139.62	139.62	193,500
29 Mar 2023	139.60	140.54	139.31	139.67	139.67	214,300
28 Mar 2023	137.41	138.50	137.11	137.93	137.93	210,700
27 Mar 2023	136.69	137.31	136.43	136.96	136.96	137,300
24 Mar 2023	136.01	136.66	135.20	136.65	136.65	155,900
23 Mar 2023	136.62	137.10	135.18	135.87	135.87	129,600
22 Mar 2023	136.07	137.76	135.49	135.57	135.57	301,600
21 Mar 2023	135.20	136.17	135.00	135.78	135.78	224,500
20 Mar 2023	133.65	135.81	133.55	135.13	135.13	277,100
17 Mar 2023	135.56	135.56	133.27	133.48	133.48	192,500
16 Mar 2023	134.03	136.03	133.77	135.90	135.90	190,000
15 Mar 2023	135.00	135.00	132.35	133.58	133.58	287,800
14 Mar 2023	136.41	136.76	135.56	136.67	136.67	221,600
13 Mar 2023	136.41	137.76	136.33	137.12	137.12	247,400
10 Mar 2023	139.20	139.34	137.45	137.97	137.97	343,600
09 Mar 2023	140.18	140.68	138.26	138.52	138.52	166,000
08 Mar 2023	139.49	139.85	138.98	139.71	139.71	138,800
07 Mar 2023	141.28	141.39	138.75	139.08	139.08	152,600
06 Mar 2023	140.11	140.64	139.96	140.13	140.13	175,500
03 Mar 2023	138.57	139.92	138.40	139.83	139.83	244,700
02 Mar 2023	136.12	137.34	136.08	137.27	137.27	145,100
01 Mar 2023	136.66	137.49	136.50	136.53	136.53	190,900
28 Feb 2023	136.11	136.59	135.88	135.92	135.92	212,200
27 Feb 2023	137.00	137.14	135.96	136.25	136.25	192,100
24 Feb 2023	137.20	137.20	135.48	136.05	136.05	218,700
23 Feb 2023	139.03	139.49	138.15	138.95	138.95	198,100
22 Feb 2023	138.70	139.28	138.29	138.65	138.65	178,200
21 Feb 2023	140.16	140.58	138.73	139.18	139.18	324,000
17 Feb 2023	142.08	143.05	141.82	142.85	142.85	145,800
16 Feb 2023	141.40	143.66	141.32	142.70	142.70	303,200
15 Feb 2023	140.41	140.98	140.06	140.97	140.97	387,800
14 Feb 2023	142.80	143.12	141.55	142.65	142.65	230,400
13 Feb 2023	142.95	143.91	142.56	143.86	143.86	197,500
10 Feb 2023	143.67	143.98	142.51	143.42	143.42	230,100
09 Feb 2023	146.36	147.49	144.69	144.83	144.83	334,000
08 Feb 2023	144.00	144.64	143.31	143.83	143.83	192,400
07 Feb 2023	143.52	144.97	143.06	144.64	144.64	166,900
06 Feb 2023	144.00	144.40	142.97	143.79	143.79	172,100
03 Feb 2023	145.62	146.41	144.45	144.71	144.71	248,100
02 Feb 2023	147.00	147.36	144.61	146.62	146.62	299,400
01 Feb 2023	146.58	149.01	146.58	148.58	148.58	213,100
31 Jan 2023	146.30	147.11	145.88	147.11	147.11	145,700
30 Jan 2023	146.00	146.29	145.09	145.18	145.18	182,400
27 Jan 2023	146.00	147.73	145.74	147.16	147.16	171,800
26 Jan 2023	145.52	146.19	144.41	145.47	145.47	137,100
25 Jan 2023	145.98	146.47	145.21	146.15	146.15	245,000
24 Jan 2023	150.40	150.40	145.00	146.01	146.01	143,600
23 Jan 2023	145.77	146.59	145.12	146.03	146.03	231,300
20 Jan 2023	144.92	146.32	144.50	146.11	146.11	269,500
19 Jan 2023	144.88	145.10	143.62	144.18	144.18	244,900
18 Jan 2023	148.00	148.10	145.07	145.51	145.51	305,300
17 Jan 2023	144.65	145.72	144.27	144.77	144.77	383,700
13 Jan 2023	140.42	140.98	139.52	140.30	140.30	291,500
12 Jan 2023	142.26	142.74	140.71	142.36	142.36	242,800
11 Jan 2023	139.67	139.67	138.63	138.85	138.85	251,000
10 Jan 2023	139.00	139.35	138.17	139.14	139.14	231,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...