TM - Toyota Motor Corporation

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Apr 2020125.57125.67122.66123.25123.25139,304
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
27 Mar 2020125.10129.25125.01127.24127.24329,700
26 Mar 2020122.02126.56122.02126.34126.34377,300
25 Mar 2020121.64123.20118.46121.29121.29486,900
24 Mar 2020114.03116.97112.52116.35116.35407,400
23 Mar 2020113.72114.41108.61111.10111.10487,900
20 Mar 2020120.00121.85116.46116.46116.46317,000
19 Mar 2020118.12120.41116.96118.23118.23481,000
18 Mar 2020115.87119.28112.04116.07116.07579,800
17 Mar 2020115.61119.71113.70118.89118.89743,300
16 Mar 2020110.00112.51108.01108.50108.50409,400
13 Mar 2020117.18117.27111.59116.23116.23448,700
12 Mar 2020118.78118.78111.48112.20112.20536,300
11 Mar 2020125.16126.23122.61122.79122.79565,500
10 Mar 2020126.29127.00123.24126.99126.99462,100
09 Mar 2020122.60125.69122.24122.79122.79435,200
06 Mar 2020127.42127.88126.20127.11127.11292,200
05 Mar 2020129.50129.83128.80129.20129.20401,900
04 Mar 2020129.50131.99129.00131.85131.85244,600
03 Mar 2020132.45133.99130.02130.95130.95289,000
02 Mar 2020131.00132.98130.14132.71132.71264,200
28 Feb 2020128.85130.80128.00130.75130.75367,900
27 Feb 2020133.16133.73131.23131.40131.40304,700
26 Feb 2020135.20136.28134.62135.13135.13316,800
25 Feb 2020136.26136.26133.30134.03134.03317,700
24 Feb 2020135.12135.31134.01134.49134.49398,800
21 Feb 2020139.30139.81138.64139.04139.04150,600
20 Feb 2020138.63139.41138.24139.11139.11241,000
19 Feb 2020137.63138.68137.52137.84137.84315,200
18 Feb 2020139.06140.00138.58139.38139.38275,800
14 Feb 2020140.60140.99139.76140.15140.15139,200
13 Feb 2020141.00141.46140.78141.10141.10135,900
12 Feb 2020142.00142.66141.95142.43142.4399,100
11 Feb 2020141.99142.34141.70142.11142.11151,200
10 Feb 2020140.93141.90140.71141.28141.28135,800
07 Feb 2020142.99143.16142.26142.34142.3498,000
06 Feb 2020144.00144.39143.06143.85143.85204,600
05 Feb 2020142.20142.20141.46141.72141.72104,100
04 Feb 2020140.74141.63140.53140.95140.95208,100
03 Feb 2020138.68139.88138.55138.92138.92160,600
31 Jan 2020140.05140.60138.51138.84138.84281,600
30 Jan 2020140.50141.19139.73141.08141.08111,400
29 Jan 2020142.58142.58141.55141.55141.55116,900
28 Jan 2020141.67142.59141.67142.58142.58234,500
27 Jan 2020141.44141.54140.68141.06141.06186,800
24 Jan 2020143.49143.76142.24142.76142.76204,900
23 Jan 2020142.45143.10142.10143.06143.06169,400
22 Jan 2020141.93142.23141.22141.56141.56170,800
21 Jan 2020141.75142.96141.40142.38142.38166,200
17 Jan 2020139.68140.06139.47140.04140.0491,100
16 Jan 2020139.44140.10139.37140.10140.10104,000
15 Jan 2020139.61139.82139.28139.36139.36138,200
14 Jan 2020140.42140.71140.02140.37140.37109,400
13 Jan 2020140.16140.65139.72140.56140.56114,100
10 Jan 2020140.00140.16139.47139.73139.73172,000
09 Jan 2020141.16141.16140.11140.51140.51116,200
08 Jan 2020140.91141.58140.60141.16141.16117,700
07 Jan 2020142.13142.43141.36141.51141.51123,500
06 Jan 2020139.46140.89139.46140.77140.77150,200
03 Jan 2020141.23141.42140.30140.75140.75174,900
02 Jan 2020142.00142.35141.53142.24142.24118,100
31 Dec 2019140.58140.73140.13140.54140.5489,700
30 Dec 2019141.46141.46140.44140.61140.6191,800
27 Dec 2019142.00142.00141.24141.28141.28133,000
26 Dec 2019141.36141.53140.84141.53141.5373,700
24 Dec 2019141.50141.68141.19141.34141.3466,700
23 Dec 2019142.12142.12141.70141.96141.9685,900
20 Dec 2019140.56142.26140.56141.97141.97129,300
19 Dec 2019142.98143.00142.46142.76142.7692,700
18 Dec 2019142.42142.54142.14142.39142.3969,700
17 Dec 2019142.38142.86142.29142.77142.7770,600
16 Dec 2019142.19142.65142.18142.53142.5375,900
13 Dec 2019142.61142.88141.78142.10142.1089,100
12 Dec 2019140.85141.80140.23141.60141.60150,000
11 Dec 2019141.33141.83140.98141.62141.62139,400
10 Dec 2019141.30141.66141.00141.18141.18147,000
09 Dec 2019143.13143.13141.86141.89141.8999,300
06 Dec 2019142.35142.85142.33142.77142.7793,900
05 Dec 2019143.10143.13142.58142.83142.8391,500
04 Dec 2019144.02144.02142.74143.38143.38175,400
03 Dec 2019140.51140.79139.95140.73140.73109,300
02 Dec 2019141.35141.35139.70140.27140.27117,800
29 Nov 2019140.15140.58140.07140.21140.21107,800
27 Nov 2019141.49141.86141.01141.66141.66179,900
26 Nov 2019141.98142.00141.28141.97141.9786,400
25 Nov 2019140.75142.70140.75142.54142.54115,700
22 Nov 2019143.10143.10142.35142.53142.5369,900
21 Nov 2019142.10142.38141.86142.14142.1461,300
20 Nov 2019141.75141.87140.50141.37141.3793,300
19 Nov 2019143.56143.56142.80142.85142.85133,300
18 Nov 2019143.30143.76143.27143.60143.60128,400
15 Nov 2019144.01144.40143.92144.27144.27114,500
14 Nov 2019143.50143.87142.88143.87143.8798,800
13 Nov 2019144.49144.71144.03144.56144.56113,800
*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