TM - Toyota Motor Corporation

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Nov 2019143.10142.86142.35142.52142.5254,717
21 Nov 2019142.10142.38141.86142.14142.1461,300
20 Nov 2019141.75141.87140.50141.37141.3793,300
19 Nov 2019143.56143.56142.80142.85142.85133,300
18 Nov 2019143.30143.76143.27143.60143.60128,400
15 Nov 2019144.01144.40143.92144.27144.27114,500
14 Nov 2019143.50143.87142.88143.87143.8798,800
13 Nov 2019144.49144.71144.03144.56144.56113,800
12 Nov 2019144.77145.28143.68144.54144.54119,600
11 Nov 2019144.95145.41144.35145.06145.06210,200
08 Nov 2019144.00144.58143.93144.39144.39191,900
07 Nov 2019142.70143.50142.64142.86142.86179,800
06 Nov 2019140.63140.85140.19140.37140.3798,900
05 Nov 2019140.88140.94140.41140.74140.7480,500
04 Nov 2019140.03140.63140.03140.56140.56137,900
01 Nov 2019139.62140.09139.45139.83139.83115,800
31 Oct 2019138.70138.86138.25138.55138.55166,500
30 Oct 2019137.42139.09137.42139.02139.02136,400
29 Oct 2019138.20138.74138.20138.68138.68149,700
28 Oct 2019137.95138.36137.66138.34138.34117,400
25 Oct 2019138.22138.44137.72138.28138.28147,900
24 Oct 2019137.90138.17137.67138.15138.15137,500
23 Oct 2019136.75137.32136.61137.32137.32112,700
22 Oct 2019136.60136.99136.30136.35136.3580,700
21 Oct 2019136.42136.70136.21136.32136.3295,700
18 Oct 2019135.92135.98135.38135.77135.77113,400
17 Oct 2019136.18136.35135.61135.95135.95115,300
16 Oct 2019137.18137.43136.59136.76136.76171,600
15 Oct 2019136.80137.36136.38136.87136.87169,400
14 Oct 2019135.28135.56135.03135.07135.0756,000
11 Oct 2019135.20136.22135.06135.45135.45148,300
10 Oct 2019132.46133.00132.30132.65132.6591,200
09 Oct 2019132.89133.42132.71133.01133.01137,000
08 Oct 2019131.87132.17131.18131.43131.43152,500
07 Oct 2019131.20131.87130.98131.15131.15183,900
04 Oct 2019131.35131.96131.10131.82131.82118,400
03 Oct 2019130.59131.22129.74131.20131.20149,400
02 Oct 2019132.22132.48130.98131.47131.47136,100
01 Oct 2019134.63134.63132.98133.29133.29302,000
30 Sep 2019133.55134.68133.11134.49134.49172,600
27 Sep 2019136.85137.13135.90136.28136.28114,200
26 Sep 2019137.90138.41136.80138.32138.32180,900
25 Sep 2019136.35136.93135.57136.62136.62165,900
24 Sep 2019137.70138.35137.06137.41137.41237,300
23 Sep 2019135.25136.67135.25136.37136.37105,500
20 Sep 2019137.07137.73136.52136.56136.5697,800
19 Sep 2019136.82137.14136.43136.55136.5572,800
18 Sep 2019137.55137.63136.57137.05137.0583,500
17 Sep 2019137.00137.89136.90137.82137.82145,900
16 Sep 2019136.20136.27135.54135.94135.94141,000
13 Sep 2019136.78137.19136.63136.66136.66195,000
12 Sep 2019135.31136.30135.31135.79135.79117,300
11 Sep 2019135.64135.96135.32135.55135.55193,500
10 Sep 2019133.58133.87133.32133.62133.62133,300
09 Sep 2019132.89133.23132.76132.83132.83188,700
06 Sep 2019132.01132.25131.81132.05132.05331,300
05 Sep 2019130.58131.64130.58131.17131.17155,100
04 Sep 2019131.32132.37131.32132.10132.10107,600
03 Sep 2019131.40131.86131.18131.57131.5797,900
30 Aug 2019131.02131.29130.33130.63130.6350,600
29 Aug 2019130.49130.62130.07130.50130.5092,100
28 Aug 2019130.18130.57129.80130.29130.29100,500
27 Aug 2019131.02131.27130.34130.46130.4699,100
26 Aug 2019130.93131.39130.14130.78130.78179,900
23 Aug 2019128.97129.79127.72127.83127.83111,100
22 Aug 2019129.84130.26129.47129.65129.6553,100
21 Aug 2019129.82130.17129.74129.88129.8883,700
20 Aug 2019129.48129.70128.95129.03129.0373,800
19 Aug 2019129.67129.97129.50129.64129.6473,900
16 Aug 2019127.83128.99126.84128.79128.79116,700
15 Aug 2019127.00127.63126.84127.36127.36139,400
14 Aug 2019128.21128.21126.10126.48126.48184,000
13 Aug 2019128.30129.94128.20129.42129.42146,400
12 Aug 2019128.68128.85127.83128.23128.23126,700
09 Aug 2019129.23129.49128.16128.98128.98128,400
08 Aug 2019128.49129.59128.04129.35129.35106,400
07 Aug 2019127.35128.47127.02128.22128.22290,600
06 Aug 2019127.46127.74125.64127.05127.05188,900
05 Aug 2019129.42129.83127.70128.30128.30294,700
02 Aug 2019128.00129.19128.00128.95128.95101,100
01 Aug 2019130.20131.40129.14129.62129.62122,800
31 Jul 2019129.46129.89128.38129.05129.05203,200
30 Jul 2019131.10131.45130.70131.13131.1389,700
29 Jul 2019131.66132.13131.61131.73131.73134,500
26 Jul 2019131.72132.24131.38131.95131.9588,700
25 Jul 2019133.07133.07132.22132.50132.50114,900
24 Jul 2019132.28133.16132.24133.00133.00158,400
23 Jul 2019131.70131.99131.57131.75131.75104,500
22 Jul 2019131.26131.58130.86131.14131.14263,300
19 Jul 2019131.31131.60130.03130.17130.17411,600
18 Jul 2019129.27130.16129.27129.81129.81226,400
17 Jul 2019129.50129.64129.15129.36129.36176,000
16 Jul 2019128.38129.32128.28128.61128.61221,400
15 Jul 2019128.10128.49127.23127.63127.63115,900
12 Jul 2019127.40128.13127.00127.71127.71118,900
11 Jul 2019127.08127.08126.37126.75126.7574,900
10 Jul 2019126.62127.68126.62127.38127.38131,500
09 Jul 2019126.86126.90126.41126.90126.9085,500
08 Jul 2019126.28127.44126.19126.87126.87170,900
05 Jul 2019126.15126.64125.95126.57126.5775,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more