TM - Toyota Motor Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2019129.67129.97129.50129.64129.6472,694
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 2019128.68128.85127.83128.23128.23120,000
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 2019129.27130.16129.27129.81129.81229,300
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
03 Jul 2019126.87127.43126.23126.83126.8372,100
02 Jul 2019126.30127.24126.30127.00127.00173,200
01 Jul 2019126.63126.80125.32125.79125.79179,200
28 Jun 2019124.09124.43123.84123.99123.9983,700
27 Jun 2019123.92124.50123.47123.67123.6756,000
26 Jun 2019123.92124.05123.15123.29123.2996,200
25 Jun 2019124.78124.78123.44123.93123.93109,300
24 Jun 2019125.06125.20124.72124.79124.79157,000
21 Jun 2019124.93125.22124.72124.83124.8388,700
20 Jun 2019125.91125.99125.26125.80125.8083,100
19 Jun 2019125.20125.28124.72125.21125.2175,400
18 Jun 2019124.81125.49124.70125.37125.37120,700
17 Jun 2019124.29124.47123.81124.17124.1785,300
14 Jun 2019124.45124.65124.26124.39124.39154,300
13 Jun 2019124.45124.79124.19124.79124.79119,800
12 Jun 2019125.10126.00125.10125.68125.68233,100
11 Jun 2019124.50125.25124.38124.99124.99153,500
10 Jun 2019123.46123.93123.36123.49123.49118,700
07 Jun 2019121.95122.87121.88122.39122.39120,300
06 Jun 2019121.05121.45120.86121.30121.30116,600
05 Jun 2019120.50121.00120.04120.22120.22136,100
04 Jun 2019118.73119.77118.51119.54119.54228,500
03 Jun 2019117.58118.27117.44118.13118.13102,000
31 May 2019117.50117.72117.10117.58117.58181,300
30 May 2019119.78119.92119.38119.75119.75125,900
29 May 2019119.88119.88118.90119.55119.55125,700
28 May 2019119.87120.66119.38119.40119.40145,300
24 May 2019118.84118.88118.04118.55118.55121,200
23 May 2019117.38117.86117.05117.47117.47116,500
22 May 2019117.78117.98117.27117.32117.32107,600
21 May 2019117.85118.39117.46118.25118.25124,300
20 May 2019118.12118.79117.88118.11118.11156,300
17 May 2019118.38119.09118.20118.40118.40334,100
16 May 2019119.15120.29119.00119.90119.90160,900
15 May 2019118.85120.89118.46120.64120.64274,300
14 May 2019118.87119.74118.73119.07119.07136,800
13 May 2019118.00119.03117.79118.26118.26208,600
10 May 2019118.92119.54117.73119.27119.27143,000
09 May 2019119.08119.36117.75119.32119.32273,300
08 May 2019122.55122.65121.71121.76121.76140,900
07 May 2019123.00123.35121.90122.50122.50158,400
06 May 2019121.62123.02121.33122.98122.98137,400
03 May 2019122.61123.76122.61123.65123.65112,400
02 May 2019122.92123.15122.34122.59122.5984,000
01 May 2019123.95123.95122.79122.92122.9294,500
30 Apr 2019124.21124.21123.46123.60123.60155,500
29 Apr 2019123.78124.00123.62123.81123.8197,800
26 Apr 2019123.79123.83123.46123.62123.62126,400
25 Apr 2019123.51123.51122.82123.19123.1987,900
24 Apr 2019122.75123.22122.65122.88122.88169,900
23 Apr 2019124.88124.98124.49124.94124.94117,200
22 Apr 2019124.81124.81123.98124.16124.16160,500
18 Apr 2019124.99125.43124.95125.16125.16189,800
17 Apr 2019123.84124.64123.80124.08124.08181,700
16 Apr 2019121.96122.22121.51121.75121.75114,100
15 Apr 2019122.16122.44121.61121.97121.97138,500
12 Apr 2019121.84122.80121.84122.40122.40117,100
11 Apr 2019121.69121.83121.00121.04121.0496,800
10 Apr 2019122.44122.45122.04122.18122.1865,400
09 Apr 2019122.39122.80121.95122.06122.06104,100
08 Apr 2019121.73122.49121.73122.24122.2484,600
05 Apr 2019122.00122.73121.88122.54122.54132,100
04 Apr 2019121.70122.39121.65122.08122.08155,600
03 Apr 2019120.95121.60120.83121.07121.07117,900
02 Apr 2019120.50120.74120.11120.65120.6588,400
01 Apr 2019119.46120.20119.46119.88119.88140,500
29 Mar 2019118.25118.31117.84118.02118.02250,700
28 Mar 2019119.36119.51118.75119.07119.07155,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes