UK markets open in 2 hours 19 minutes

Toyota Motor Corporation (TM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.47+1.30 (+0.84%)
At close: 04:00PM EDT
158.99 +3.52 (+2.26%)
After hours: 07:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022152.89155.59152.82155.47155.47178,300
30 Jun 2022153.66154.63152.40154.17154.17147,300
29 Jun 2022156.40156.43155.22155.67155.67108,300
28 Jun 2022159.26160.82157.02157.11157.11225,700
27 Jun 2022157.69157.94156.35156.53156.53208,000
24 Jun 2022157.88159.08157.30159.08159.08178,800
23 Jun 2022157.85158.61156.28157.52157.52176,300
22 Jun 2022156.93160.00156.93159.14159.14166,700
21 Jun 2022157.32159.63157.32159.09159.09319,700
17 Jun 2022154.15154.44152.39153.95153.95397,900
16 Jun 2022156.44156.70153.52154.46154.46461,500
15 Jun 2022155.09157.43154.31156.75156.75211,000
14 Jun 2022155.50156.18154.13155.16155.16265,900
13 Jun 2022157.60157.74155.14155.50155.50339,400
10 Jun 2022162.50162.96161.29161.30161.30241,400
09 Jun 2022166.03166.99164.51164.51164.51126,900
08 Jun 2022166.45166.68164.99165.35165.35179,600
07 Jun 2022164.81166.42164.68166.25166.25192,000
06 Jun 2022167.28167.41165.32165.58165.58157,600
03 Jun 2022166.12166.12164.11164.81164.81261,800
02 Jun 2022169.16170.37168.17170.24170.24148,300
01 Jun 2022169.67169.87167.47168.70168.70194,100
31 May 2022167.21167.21165.50166.37166.37253,400
27 May 2022165.42166.87165.24166.83166.83229,400
26 May 2022164.00166.10163.70165.53165.53233,300
25 May 2022159.65161.88159.65161.03161.03256,000
24 May 2022160.44161.13159.68160.60160.60221,600
23 May 2022160.57162.27160.28161.35161.35250,000
20 May 2022159.19160.03156.18158.66158.66422,600
19 May 2022155.26157.12155.25155.89155.89492,700
18 May 2022158.44158.76155.27155.48155.48341,900
17 May 2022159.13160.22158.92159.98159.98273,500
16 May 2022159.43160.02157.95159.21159.21201,500
13 May 2022159.95162.13159.63161.33161.33246,200
12 May 2022157.20159.70156.96158.54158.54517,100
11 May 2022161.45162.27157.05157.06157.06464,200
10 May 2022168.85169.70165.21166.45166.45317,400
09 May 2022170.49171.40168.25168.47168.47366,300
06 May 2022173.08174.31171.46173.30173.30293,400
05 May 2022173.48173.83168.90169.93169.93331,700
04 May 2022172.02175.14170.70174.85174.85204,700
03 May 2022170.70172.74170.70172.06172.06163,600
02 May 2022170.37171.00168.34170.69170.69178,500
29 Apr 2022172.89174.72170.77171.00171.00139,200
28 Apr 2022170.65173.82169.18172.97172.97298,200
27 Apr 2022167.50169.90167.50168.04168.04204,300
26 Apr 2022169.56170.63166.82166.82166.82293,200
25 Apr 2022169.98172.25169.48172.16172.16185,800
22 Apr 2022172.47172.58169.35169.53169.53185,600
21 Apr 2022177.09177.43173.52173.67173.67189,500
20 Apr 2022175.69176.88174.97175.45175.45253,600
19 Apr 2022170.00171.65169.71171.45171.45195,400
18 Apr 2022169.48170.89169.30170.27170.27281,400
14 Apr 2022169.30170.50167.11167.26167.26196,300
13 Apr 2022166.81168.84166.81168.44168.44264,400
12 Apr 2022166.92168.12165.13165.73165.73452,300
11 Apr 2022169.74171.46168.80169.64169.64313,400
08 Apr 2022170.00172.03169.58170.78170.78366,400
07 Apr 2022174.51175.55172.77174.49174.49257,500
06 Apr 2022176.30177.69175.51176.52176.52227,800
05 Apr 2022181.50181.67177.50177.66177.66242,400
04 Apr 2022181.00183.13180.41182.58182.58261,100
01 Apr 2022180.31180.94178.73180.37180.37148,500
31 Mar 2022181.82182.34180.24180.25180.25230,300
30 Mar 2022182.25182.71180.10180.62180.62179,500
29 Mar 2022183.74186.00183.74184.81184.81393,600
28 Mar 2022178.27179.20177.13177.85177.85240,100
25 Mar 2022179.87180.40177.62178.43178.43231,900
24 Mar 2022180.08180.53178.76180.27180.27299,900
23 Mar 2022176.98178.61175.78175.78175.78419,500
22 Mar 2022171.80173.69171.36172.82172.82229,100
21 Mar 2022171.90172.96171.22171.80171.80233,400
18 Mar 2022170.97171.74169.89171.70171.70179,000
17 Mar 2022170.05172.14168.52171.74171.74300,300
16 Mar 2022169.88171.99168.77171.89171.89384,300
15 Mar 2022165.20166.32164.26165.93165.93388,200
14 Mar 2022162.50163.35160.61161.09161.09389,500
11 Mar 2022160.74161.62158.17158.27158.27355,800
10 Mar 2022165.38165.38162.52164.43164.43392,700
09 Mar 2022164.21165.63162.80164.05164.05438,800
08 Mar 2022159.01159.99155.05156.34156.34739,600
07 Mar 2022163.76164.62160.00160.17160.17569,800
04 Mar 2022170.84171.08169.09170.75170.75335,200
03 Mar 2022178.22178.48174.82176.09176.09289,500
02 Mar 2022177.07179.76177.07179.15179.15342,100
01 Mar 2022183.83185.10180.85181.71181.71305,600
28 Feb 2022184.47184.88181.65182.95182.95322,000
25 Feb 2022183.90185.73183.26185.38185.38228,200
24 Feb 2022177.02182.55176.68182.23182.23363,100
23 Feb 2022187.73188.59183.67183.84183.84242,200
22 Feb 2022187.04187.47184.40185.64185.64202,300
18 Feb 2022188.87189.29187.51188.97188.97183,000
17 Feb 2022188.00188.53186.13186.54186.54192,200
16 Feb 2022190.11190.90189.21190.30190.30207,000
15 Feb 2022189.24190.06188.44189.40189.40227,300
14 Feb 2022190.00190.50187.83188.97188.97259,600
11 Feb 2022194.45196.20191.91192.71192.71230,000
10 Feb 2022195.00197.30194.25194.41194.41420,900
09 Feb 2022202.12203.95200.39201.37201.37342,500
08 Feb 2022200.00200.73198.01200.32200.32288,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...