TM - Toyota Motor Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
27 Mar 2019121.12121.36120.53121.03121.03143,300
26 Mar 2019122.01122.28121.52121.77121.77138,300
25 Mar 2019119.89120.68119.42120.49120.49136,400
22 Mar 2019121.11121.16119.83120.22120.22179,400
21 Mar 2019119.62120.49119.26120.44120.44127,200
20 Mar 2019120.32120.43118.96119.67119.67140,500
19 Mar 2019119.94120.49119.64119.73119.7385,700
18 Mar 2019118.94119.60118.81119.51119.51106,300
15 Mar 2019119.00119.20118.75118.97118.97150,900
14 Mar 2019117.90118.11117.45117.70117.70139,800
13 Mar 2019118.65119.66118.56119.31119.3161,500
12 Mar 2019119.18119.20118.58118.76118.7679,000
11 Mar 2019118.50119.36118.50119.13119.13134,700
08 Mar 2019116.81117.73116.81117.71117.71100,200
07 Mar 2019118.24118.26116.81117.24117.24138,500
06 Mar 2019118.11118.31117.88117.98117.98153,000
05 Mar 2019118.50118.50117.92118.26118.26149,800
04 Mar 2019119.02119.03117.96118.42118.42240,300
01 Mar 2019120.40120.60119.63120.34120.34211,500
28 Feb 2019121.30121.44120.54121.04121.04124,800
27 Feb 2019122.70122.76122.09122.32122.32132,900
26 Feb 2019122.75123.65122.75123.23123.23102,400
25 Feb 2019122.71122.95122.40122.41122.41119,400
22 Feb 2019121.94122.02121.45121.82121.82105,000
21 Feb 2019121.74121.98121.09121.24121.24173,100
20 Feb 2019122.31123.36122.29122.79122.79173,000
19 Feb 2019120.52121.77120.52121.49121.49104,100
15 Feb 2019120.35121.23120.21121.15121.15164,900
14 Feb 2019119.08119.50118.63119.25119.25235,600
13 Feb 2019119.96120.06119.36119.63119.63111,200
12 Feb 2019119.04119.83119.04119.78119.78207,600
11 Feb 2019117.89117.89117.00117.15117.15167,500
08 Feb 2019117.28117.32116.40117.31117.31206,100
07 Feb 2019119.24119.41117.38118.11118.11310,700
06 Feb 2019121.72122.01120.58121.05121.05271,200
05 Feb 2019123.52123.72123.21123.47123.47120,300
04 Feb 2019122.44122.94121.94122.90122.90104,000
01 Feb 2019122.43122.65121.65122.00122.00152,700
31 Jan 2019122.70123.38122.33123.17123.17108,500
30 Jan 2019122.10123.49121.69123.04123.04132,300
29 Jan 2019122.48122.83122.19122.27122.2785,300
28 Jan 2019122.26122.57121.86122.48122.48132,000
25 Jan 2019123.74123.99123.46123.72123.7280,000
24 Jan 2019122.64123.07122.31122.83122.8390,400
23 Jan 2019123.07123.28121.91122.47122.47130,600
22 Jan 2019124.00124.35123.06123.60123.60159,800
18 Jan 2019124.89125.79124.87125.35125.35158,600
17 Jan 2019124.49125.29124.02124.92124.92138,700
16 Jan 2019126.06126.37125.60125.66125.66171,400
15 Jan 2019126.15126.64125.46126.28126.28172,300
14 Jan 2019124.54126.10124.49125.39125.39156,600
11 Jan 2019125.01125.52124.88125.07125.07135,500
10 Jan 2019123.71124.58123.27124.49124.49202,900
09 Jan 2019122.85123.30122.39122.92122.92139,800
08 Jan 2019123.16123.48121.96122.31122.31150,400
07 Jan 2019120.71122.18120.32121.28121.28156,100
04 Jan 2019117.94120.17117.51119.73119.73307,500
03 Jan 2019115.85116.28114.29114.65114.65309,500
02 Jan 2019114.68116.53114.68116.28116.28169,900
*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