UK Markets close in 6 hrs 13 mins

Toyota Motor Corporation (TM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.64-0.80 (-0.59%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Aug 2020------
13 Aug 2020136.25136.34135.28135.64135.64158,100
12 Aug 2020136.87136.91136.16136.44136.44251,600
11 Aug 2020135.00135.17133.56133.75133.75287,700
10 Aug 2020130.00130.64129.96130.57130.57174,000
07 Aug 2020130.00130.00129.21129.96129.96214,900
06 Aug 2020128.58129.50127.60128.34128.34248,000
05 Aug 2020125.67125.83124.56124.82124.82172,600
04 Aug 2020122.93123.55122.22122.91122.91162,400
03 Aug 2020119.62121.13119.51120.94120.94240,700
31 Jul 2020120.00120.22118.66119.34119.34271,900
30 Jul 2020122.00122.66121.21122.46122.46186,100
29 Jul 2020123.38124.20123.05123.99123.99224,800
28 Jul 2020126.00126.02125.22125.46125.46161,800
27 Jul 2020126.84128.05126.62127.57127.57149,600
24 Jul 2020125.37126.15125.05125.21125.21124,000
23 Jul 2020125.97126.95125.70125.86125.86138,800
22 Jul 2020125.76126.39125.49126.26126.26104,800
21 Jul 2020127.23127.34126.17126.27126.27153,000
20 Jul 2020127.18127.64126.92127.28127.28145,600
17 Jul 2020127.08127.33126.54127.06127.06137,000
16 Jul 2020127.26127.26126.08126.49126.49212,400
15 Jul 2020127.82128.15126.93127.33127.33201,500
14 Jul 2020125.15126.63125.15126.43126.43191,900
13 Jul 2020126.66126.66124.82125.05125.05218,200
10 Jul 2020123.95125.05123.57124.97124.97198,700
09 Jul 2020125.07125.07122.90123.83123.83168,200
08 Jul 2020125.49125.49124.67125.41125.41179,700
07 Jul 2020126.01126.44124.96124.96124.96184,200
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
30 Mar 20202.22511 Dividend
27 Mar 2020125.10129.25125.01127.24125.01329,700
26 Mar 2020122.02126.56122.02126.34124.13377,300
*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