Mail

TM - Toyota Motor Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Dec 2019	142.61	142.88	141.78	142.10	142.10	88,728
12 Dec 2019	140.85	141.80	140.23	141.60	141.60	150,000
11 Dec 2019	141.33	141.83	140.98	141.62	141.62	139,400
10 Dec 2019	141.30	141.66	141.00	141.18	141.18	147,000
09 Dec 2019	143.13	143.13	141.86	141.89	141.89	99,300
06 Dec 2019	142.35	142.85	142.33	142.77	142.77	93,900
05 Dec 2019	143.10	143.13	142.58	142.83	142.83	91,500
04 Dec 2019	144.02	144.02	142.74	143.38	143.38	175,400
03 Dec 2019	140.51	140.79	139.95	140.73	140.73	109,300
02 Dec 2019	141.35	141.35	139.70	140.27	140.27	117,800
29 Nov 2019	140.15	140.58	140.07	140.21	140.21	107,800
27 Nov 2019	141.49	141.86	141.01	141.66	141.66	179,900
26 Nov 2019	141.98	142.00	141.28	141.97	141.97	86,400
25 Nov 2019	140.75	142.70	140.75	142.54	142.54	115,700
22 Nov 2019	143.10	143.10	142.35	142.53	142.53	69,900
21 Nov 2019	142.10	142.38	141.86	142.14	142.14	61,300
20 Nov 2019	141.75	141.87	140.50	141.37	141.37	93,300
19 Nov 2019	143.56	143.56	142.80	142.85	142.85	133,300
18 Nov 2019	143.30	143.76	143.27	143.60	143.60	128,400
15 Nov 2019	144.01	144.40	143.92	144.27	144.27	114,500
14 Nov 2019	143.50	143.87	142.88	143.87	143.87	98,800
13 Nov 2019	144.49	144.71	144.03	144.56	144.56	113,800
12 Nov 2019	144.77	145.28	143.68	144.54	144.54	119,600
11 Nov 2019	144.95	145.41	144.35	145.06	145.06	210,200
08 Nov 2019	144.00	144.58	143.93	144.39	144.39	191,900
07 Nov 2019	142.70	143.50	142.64	142.86	142.86	179,800
06 Nov 2019	140.63	140.85	140.19	140.37	140.37	98,900
05 Nov 2019	140.88	140.94	140.41	140.74	140.74	80,500
04 Nov 2019	140.03	140.63	140.03	140.56	140.56	137,900
01 Nov 2019	139.62	140.09	139.45	139.83	139.83	115,800
31 Oct 2019	138.70	138.86	138.25	138.55	138.55	166,500
30 Oct 2019	137.42	139.09	137.42	139.02	139.02	136,400
29 Oct 2019	138.20	138.74	138.20	138.68	138.68	149,700
28 Oct 2019	137.95	138.36	137.66	138.34	138.34	117,400
25 Oct 2019	138.22	138.44	137.72	138.28	138.28	147,900
24 Oct 2019	137.90	138.17	137.67	138.15	138.15	137,500
23 Oct 2019	136.75	137.32	136.61	137.32	137.32	112,700
22 Oct 2019	136.60	136.99	136.30	136.35	136.35	80,700
21 Oct 2019	136.42	136.70	136.21	136.32	136.32	95,700
18 Oct 2019	135.92	135.98	135.38	135.77	135.77	113,400
17 Oct 2019	136.18	136.35	135.61	135.95	135.95	115,300
16 Oct 2019	137.18	137.43	136.59	136.76	136.76	171,600
15 Oct 2019	136.80	137.36	136.38	136.87	136.87	169,400
14 Oct 2019	135.28	135.56	135.03	135.07	135.07	56,000
11 Oct 2019	135.20	136.22	135.06	135.45	135.45	148,300
10 Oct 2019	132.46	133.00	132.30	132.65	132.65	91,200
09 Oct 2019	132.89	133.42	132.71	133.01	133.01	137,000
08 Oct 2019	131.87	132.17	131.18	131.43	131.43	152,500
07 Oct 2019	131.20	131.87	130.98	131.15	131.15	183,900
04 Oct 2019	131.35	131.96	131.10	131.82	131.82	118,400
03 Oct 2019	130.59	131.22	129.74	131.20	131.20	149,400
02 Oct 2019	132.22	132.48	130.98	131.47	131.47	136,100
01 Oct 2019	134.63	134.63	132.98	133.29	133.29	302,000
30 Sep 2019	133.55	134.68	133.11	134.49	134.49	172,600
27 Sep 2019	136.85	137.13	135.90	136.28	136.28	114,200
27 Sep 2019	1.82993 Dividend
26 Sep 2019	137.90	138.41	136.80	138.32	136.49	180,900
25 Sep 2019	136.35	136.93	135.57	136.62	134.81	165,900
24 Sep 2019	137.70	138.35	137.06	137.41	135.59	237,300
23 Sep 2019	135.25	136.67	135.25	136.37	134.57	105,500
20 Sep 2019	137.07	137.73	136.52	136.56	134.75	97,800
19 Sep 2019	136.82	137.14	136.43	136.55	134.74	72,800
18 Sep 2019	137.55	137.63	136.57	137.05	135.24	83,500
17 Sep 2019	137.00	137.89	136.90	137.82	136.00	145,900
16 Sep 2019	136.20	136.27	135.54	135.94	134.14	141,000
13 Sep 2019	136.78	137.19	136.63	136.66	134.85	195,000
12 Sep 2019	135.31	136.30	135.31	135.79	133.99	117,300
11 Sep 2019	135.64	135.96	135.32	135.55	133.76	193,500
10 Sep 2019	133.58	133.87	133.32	133.62	131.85	133,300
09 Sep 2019	132.89	133.23	132.76	132.83	131.07	188,700
06 Sep 2019	132.01	132.25	131.81	132.05	130.30	331,300
05 Sep 2019	130.58	131.64	130.58	131.17	129.43	155,100
04 Sep 2019	131.32	132.37	131.32	132.10	130.35	107,600
03 Sep 2019	131.40	131.86	131.18	131.57	129.83	97,900
30 Aug 2019	131.02	131.29	130.33	130.63	128.90	50,600
29 Aug 2019	130.49	130.62	130.07	130.50	128.77	92,100
28 Aug 2019	130.18	130.57	129.80	130.29	128.57	100,500
27 Aug 2019	131.02	131.27	130.34	130.46	128.73	99,100
26 Aug 2019	130.93	131.39	130.14	130.78	129.05	179,900
23 Aug 2019	128.97	129.79	127.72	127.83	126.14	111,100
22 Aug 2019	129.84	130.26	129.47	129.65	127.93	53,100
21 Aug 2019	129.82	130.17	129.74	129.88	128.16	83,700
20 Aug 2019	129.48	129.70	128.95	129.03	127.32	73,800
19 Aug 2019	129.67	129.97	129.50	129.64	127.92	73,900
16 Aug 2019	127.83	128.99	126.84	128.79	127.09	116,700
15 Aug 2019	127.00	127.63	126.84	127.36	125.68	139,400
14 Aug 2019	128.21	128.21	126.10	126.48	124.81	184,000
13 Aug 2019	128.30	129.94	128.20	129.42	127.71	146,400
12 Aug 2019	128.68	128.85	127.83	128.23	126.53	120,000
09 Aug 2019	129.23	129.49	128.16	128.98	127.27	128,400
08 Aug 2019	128.49	129.59	128.04	129.35	127.64	106,400
07 Aug 2019	127.35	128.47	127.02	128.22	126.52	290,600
06 Aug 2019	127.46	127.74	125.64	127.05	125.37	188,900
05 Aug 2019	129.42	129.83	127.70	128.30	126.60	294,700
02 Aug 2019	128.00	129.19	128.00	128.95	127.24	101,100
01 Aug 2019	130.20	131.40	129.14	129.62	127.91	122,800
31 Jul 2019	129.46	129.89	128.38	129.05	127.34	203,200
30 Jul 2019	131.10	131.45	130.70	131.13	129.40	89,700
29 Jul 2019	131.66	132.13	131.61	131.73	129.99	134,500
26 Jul 2019	131.72	132.24	131.38	131.95	130.20	88,700
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