TM - Toyota Motor Corporation

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 2020126.01126.44125.28125.60125.60129,742
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
03 Jun 2020128.05129.25127.58128.73128.73237,000
02 Jun 2020126.39127.12125.95126.48126.48237,900
01 Jun 2020124.90126.84124.75126.45126.45233,500
29 May 2020125.94126.25124.71126.01126.01269,100
28 May 2020129.19129.32128.11128.36128.36341,700
27 May 2020126.41126.97124.84126.81126.81330,200
26 May 2020123.05124.36122.71124.11124.11378,700
22 May 2020117.99118.06117.12117.56117.56131,800
21 May 2020118.87119.13117.52117.95117.95132,300
20 May 2020119.84120.33119.27119.82119.82162,600
19 May 2020119.29119.68118.22118.22118.22220,600
18 May 2020118.46119.75118.10119.47119.47236,300
15 May 2020116.20117.35116.11116.89116.89179,100
14 May 2020116.00117.06115.19116.95116.95255,300
13 May 2020119.83119.83117.01117.76117.76340,500
12 May 2020121.54122.40120.05120.17120.17355,200
11 May 2020123.22123.87122.96123.62123.62179,100
08 May 2020121.98123.55121.96123.10123.10216,200
07 May 2020121.45122.20121.23121.52121.52146,700
06 May 2020123.45123.45121.43121.58121.58131,400
05 May 2020122.53122.88121.78121.96121.96124,900
04 May 2020120.25120.94119.82120.70120.70189,500
01 May 2020121.64122.23121.01121.12121.12183,200
30 Apr 2020124.90125.07122.97123.59123.59265,300
29 Apr 2020127.66128.79127.14127.86127.86171,100
28 Apr 2020126.23126.93125.47125.49125.49195,700
27 Apr 2020123.75124.42123.25124.20124.20160,300
24 Apr 2020122.75122.79121.69122.56122.56114,100
23 Apr 2020122.37123.27121.67121.68121.68156,100
22 Apr 2020122.14122.14121.11121.43121.43181,700
21 Apr 2020121.45121.98120.41120.67120.67221,700
20 Apr 2020122.68123.17121.64121.71121.71176,700
17 Apr 2020124.96124.96123.52124.61124.61180,900
16 Apr 2020122.00122.10120.51121.83121.83195,400
15 Apr 2020124.06124.06122.63122.99122.99302,200
14 Apr 2020124.77125.25123.70124.64124.64297,800
13 Apr 2020121.75121.80120.18121.26121.26154,300
09 Apr 2020124.21124.84123.09123.41123.41216,300
08 Apr 2020123.17123.92121.75123.54123.54238,900
07 Apr 2020125.57125.67121.90121.90121.90239,600
06 Apr 2020120.00122.81119.40122.41122.41328,200
03 Apr 2020114.81115.69113.98115.00115.00337,100
02 Apr 2020115.91118.12115.72117.82117.82292,600
01 Apr 2020118.00119.33116.50116.71116.71398,100
31 Mar 2020120.20122.16119.55119.95119.95356,600
30 Mar 2020124.42125.29123.00125.22125.22274,400
27 Mar 2020125.10129.25125.01127.24127.24329,700
26 Mar 2020122.02126.56122.02126.34126.34377,300
25 Mar 2020121.64123.20118.46121.29121.29486,900
24 Mar 2020114.03116.97112.52116.35116.35407,400
23 Mar 2020113.72114.41108.61111.10111.10487,900
20 Mar 2020120.00121.85116.46116.46116.46317,000
19 Mar 2020118.12120.41116.96118.23118.23481,000
18 Mar 2020115.87119.28112.04116.07116.07579,800
17 Mar 2020115.61119.71113.70118.89118.89743,300
16 Mar 2020110.00112.51108.01108.50108.50409,400
13 Mar 2020117.18117.27111.59116.23116.23448,700
12 Mar 2020118.78118.78111.48112.20112.20536,300
11 Mar 2020125.16126.23122.61122.79122.79565,500
10 Mar 2020126.29127.00123.24126.99126.99462,100
09 Mar 2020122.60125.69122.24122.79122.79435,200
06 Mar 2020127.42127.88126.20127.11127.11292,200
05 Mar 2020129.50129.83128.80129.20129.20401,900
04 Mar 2020129.50131.99129.00131.85131.85244,600
03 Mar 2020132.45133.99130.02130.95130.95289,000
02 Mar 2020131.00132.98130.14132.71132.71264,200
28 Feb 2020128.85130.80128.00130.75130.75367,900
27 Feb 2020133.16133.73131.23131.40131.40304,700
26 Feb 2020135.20136.28134.62135.13135.13316,800
25 Feb 2020136.26136.26133.30134.03134.03317,700
24 Feb 2020135.12135.31134.01134.49134.49398,800
21 Feb 2020139.30139.81138.64139.04139.04150,600
20 Feb 2020138.63139.41138.24139.11139.11241,000
19 Feb 2020137.63138.68137.52137.84137.84315,200
18 Feb 2020139.06140.00138.58139.38139.38275,800
14 Feb 2020140.60140.99139.76140.15140.15139,200
13 Feb 2020141.00141.46140.78141.10141.10135,900
*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