UK markets open in 3 hours 44 minutes
NIKKEI 225
30,500.05+176.75(+0.58%)HANG SENG
23,933.12-987.64(-3.96%)CRUDE OIL
71.32-0.65(-0.90%)GOLD FUTURES
1,748.20-3.20(-0.18%)DOW
34,584.88-166.42(-0.48%)BTC-GBP
33,219.64-1,922.32(-5.47%)
Toyota Motor Corporation (TM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
180.95-0.99 (-0.54%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2021 | 181.51 | 181.75 | 180.56 | 180.95 | 180.95 | 155,100 |
| 16 Sept 2021 | 181.07 | 182.31 | 180.51 | 181.94 | 181.94 | 161,600 |
| 15 Sept 2021 | 179.93 | 181.89 | 179.84 | 181.71 | 181.71 | 257,900 |
| 14 Sept 2021 | 180.22 | 180.88 | 178.66 | 179.39 | 179.39 | 175,800 |
| 13 Sept 2021 | 177.47 | 178.57 | 177.28 | 178.46 | 178.46 | 173,700 |
| 10 Sept 2021 | 180.03 | 180.40 | 176.12 | 176.30 | 176.30 | 278,200 |
| 09 Sept 2021 | 179.54 | 180.94 | 179.54 | 180.07 | 180.07 | 173,300 |
| 08 Sept 2021 | 181.50 | 181.50 | 179.18 | 180.00 | 180.00 | 219,900 |
| 07 Sept 2021 | 181.00 | 181.74 | 180.66 | 181.64 | 181.64 | 224,300 |
| 03 Sept 2021 | 177.43 | 179.28 | 176.83 | 179.27 | 179.27 | 279,400 |
| 02 Sept 2021 | 176.31 | 176.86 | 175.47 | 176.24 | 176.24 | 198,800 |
| 01 Sept 2021 | 175.05 | 176.97 | 175.02 | 176.21 | 176.21 | 204,100 |
| 31 Aug 2021 | 173.61 | 175.01 | 173.61 | 174.23 | 174.23 | 184,400 |
| 30 Aug 2021 | 173.73 | 173.73 | 172.48 | 172.86 | 172.86 | 134,400 |
| 27 Aug 2021 | 172.04 | 173.95 | 171.95 | 173.88 | 173.88 | 140,300 |
| 26 Aug 2021 | 173.52 | 173.78 | 171.09 | 171.59 | 171.59 | 175,200 |
| 25 Aug 2021 | 172.40 | 174.11 | 172.08 | 173.75 | 173.75 | 263,300 |
| 24 Aug 2021 | 169.80 | 171.58 | 169.58 | 171.02 | 171.02 | 308,100 |
| 23 Aug 2021 | 166.87 | 168.97 | 166.28 | 168.74 | 168.74 | 329,900 |
| 20 Aug 2021 | 165.68 | 165.75 | 163.91 | 164.66 | 164.66 | 448,000 |
| 19 Aug 2021 | 170.15 | 171.41 | 167.75 | 168.55 | 168.55 | 650,600 |
| 18 Aug 2021 | 177.50 | 177.98 | 175.53 | 175.73 | 175.73 | 227,300 |
| 17 Aug 2021 | 179.55 | 179.55 | 177.56 | 178.17 | 178.17 | 213,900 |
| 16 Aug 2021 | 179.57 | 180.69 | 177.81 | 180.60 | 180.60 | 129,800 |
| 13 Aug 2021 | 181.23 | 181.37 | 180.80 | 181.34 | 181.34 | 93,100 |
| 12 Aug 2021 | 181.01 | 181.11 | 180.20 | 180.94 | 180.94 | 105,600 |
| 11 Aug 2021 | 181.14 | 181.47 | 180.40 | 181.38 | 181.38 | 133,400 |
| 10 Aug 2021 | 179.55 | 180.12 | 178.24 | 179.90 | 179.90 | 220,400 |
| 09 Aug 2021 | 181.12 | 181.41 | 180.25 | 180.57 | 180.57 | 163,300 |
| 06 Aug 2021 | 181.14 | 181.51 | 180.04 | 180.72 | 180.72 | 183,400 |
| 05 Aug 2021 | 182.52 | 183.48 | 182.09 | 182.86 | 182.86 | 128,800 |
| 04 Aug 2021 | 182.70 | 183.75 | 181.22 | 182.18 | 182.18 | 194,600 |
| 03 Aug 2021 | 183.52 | 185.99 | 183.06 | 185.95 | 185.95 | 246,900 |
| 02 Aug 2021 | 182.00 | 182.75 | 181.14 | 181.88 | 181.88 | 167,500 |
| 30 Jul 2021 | 180.61 | 181.08 | 179.57 | 179.84 | 179.84 | 147,200 |
| 29 Jul 2021 | 180.84 | 181.86 | 180.49 | 181.42 | 181.42 | 157,400 |
| 28 Jul 2021 | 178.44 | 180.24 | 178.29 | 179.87 | 179.87 | 143,600 |
| 27 Jul 2021 | 179.06 | 179.06 | 177.71 | 178.44 | 178.44 | 152,700 |
| 26 Jul 2021 | 179.23 | 179.78 | 178.84 | 179.50 | 179.50 | 155,700 |
| 23 Jul 2021 | 179.14 | 180.44 | 178.66 | 179.85 | 179.85 | 195,900 |
| 22 Jul 2021 | 179.99 | 180.19 | 177.94 | 177.99 | 177.99 | 321,200 |
| 21 Jul 2021 | 178.18 | 179.93 | 178.18 | 179.68 | 179.68 | 183,200 |
| 20 Jul 2021 | 176.14 | 178.37 | 175.79 | 178.12 | 178.12 | 152,000 |
| 19 Jul 2021 | 176.68 | 176.99 | 174.03 | 176.30 | 176.30 | 261,100 |
| 16 Jul 2021 | 179.28 | 179.28 | 177.38 | 178.13 | 178.13 | 195,700 |
| 15 Jul 2021 | 178.71 | 179.33 | 178.26 | 178.93 | 178.93 | 177,800 |
| 14 Jul 2021 | 180.37 | 180.99 | 179.56 | 180.00 | 180.00 | 230,700 |
| 13 Jul 2021 | 178.99 | 179.46 | 178.34 | 179.18 | 179.18 | 281,900 |
| 12 Jul 2021 | 177.79 | 179.41 | 177.04 | 178.90 | 178.90 | 176,000 |
| 09 Jul 2021 | 177.66 | 178.73 | 177.65 | 177.79 | 177.79 | 320,700 |
| 08 Jul 2021 | 173.17 | 174.63 | 173.05 | 174.23 | 174.23 | 189,500 |
| 07 Jul 2021 | 175.77 | 175.87 | 174.57 | 175.65 | 175.65 | 128,300 |
| 06 Jul 2021 | 176.07 | 176.47 | 173.40 | 174.93 | 174.93 | 288,100 |
| 02 Jul 2021 | 176.39 | 176.84 | 175.84 | 176.03 | 176.03 | 210,300 |
| 01 Jul 2021 | 174.71 | 175.58 | 174.35 | 175.48 | 175.48 | 181,500 |
| 30 Jun 2021 | 175.48 | 176.25 | 174.62 | 174.84 | 174.84 | 313,200 |
| 29 Jun 2021 | 176.40 | 177.37 | 176.40 | 176.73 | 176.73 | 166,900 |
| 28 Jun 2021 | 177.65 | 177.80 | 176.76 | 177.07 | 177.07 | 209,100 |
| 25 Jun 2021 | 177.99 | 178.80 | 177.79 | 178.10 | 178.10 | 156,100 |
| 24 Jun 2021 | 178.38 | 178.38 | 177.55 | 177.67 | 177.67 | 164,800 |
| 23 Jun 2021 | 176.37 | 178.25 | 176.14 | 177.71 | 177.71 | 611,500 |
| 22 Jun 2021 | 180.06 | 180.06 | 178.83 | 179.39 | 179.39 | 237,900 |
| 21 Jun 2021 | 177.00 | 179.41 | 176.50 | 178.88 | 178.88 | 284,400 |
| 18 Jun 2021 | 177.89 | 178.38 | 176.31 | 177.03 | 177.03 | 735,000 |
| 17 Jun 2021 | 185.00 | 185.38 | 184.00 | 185.20 | 185.20 | 277,400 |
| 16 Jun 2021 | 183.93 | 184.88 | 183.10 | 183.84 | 183.84 | 326,000 |
| 15 Jun 2021 | 182.50 | 182.78 | 181.68 | 182.45 | 182.45 | 180,900 |
| 14 Jun 2021 | 181.00 | 181.00 | 179.48 | 180.59 | 180.59 | 189,900 |
| 11 Jun 2021 | 180.74 | 181.47 | 180.51 | 181.47 | 181.47 | 164,500 |
| 10 Jun 2021 | 180.59 | 180.76 | 179.82 | 180.18 | 180.18 | 194,400 |
| 09 Jun 2021 | 180.03 | 180.80 | 179.87 | 180.54 | 180.54 | 207,400 |
| 08 Jun 2021 | 180.91 | 181.00 | 179.39 | 179.61 | 179.61 | 307,100 |
| 07 Jun 2021 | 182.03 | 182.25 | 180.11 | 180.80 | 180.80 | 384,400 |
| 04 Jun 2021 | 181.68 | 182.66 | 181.01 | 182.41 | 182.41 | 386,900 |
| 03 Jun 2021 | 177.30 | 180.12 | 177.03 | 179.67 | 179.67 | 478,800 |
| 02 Jun 2021 | 175.75 | 176.84 | 175.49 | 176.63 | 176.63 | 630,300 |
| 01 Jun 2021 | 171.47 | 172.75 | 171.03 | 172.34 | 172.34 | 596,500 |
| 28 May 2021 | 166.29 | 166.78 | 165.71 | 165.98 | 165.98 | 160,000 |
| 27 May 2021 | 165.00 | 166.47 | 164.91 | 165.55 | 165.55 | 248,600 |
| 26 May 2021 | 162.83 | 164.42 | 162.78 | 164.02 | 164.02 | 231,900 |
| 25 May 2021 | 163.00 | 163.80 | 161.63 | 162.24 | 162.24 | 199,500 |
| 24 May 2021 | 162.18 | 162.98 | 162.14 | 162.78 | 162.78 | 236,400 |
| 21 May 2021 | 161.00 | 161.31 | 160.39 | 161.16 | 161.16 | 211,200 |
| 20 May 2021 | 159.32 | 160.58 | 159.21 | 160.22 | 160.22 | 209,300 |
| 19 May 2021 | 158.63 | 159.55 | 158.12 | 159.29 | 159.29 | 250,200 |
| 18 May 2021 | 160.46 | 161.91 | 160.32 | 160.66 | 160.66 | 322,500 |
| 17 May 2021 | 157.70 | 159.00 | 157.43 | 158.68 | 158.68 | 436,100 |
| 14 May 2021 | 156.00 | 156.50 | 155.66 | 155.85 | 155.85 | 315,500 |
| 13 May 2021 | 153.86 | 155.39 | 153.12 | 155.23 | 155.23 | 342,600 |
| 12 May 2021 | 155.50 | 155.67 | 153.15 | 153.52 | 153.52 | 627,500 |
| 11 May 2021 | 152.65 | 152.65 | 151.16 | 152.24 | 152.24 | 431,200 |
| 10 May 2021 | 155.33 | 155.72 | 154.71 | 155.06 | 155.06 | 264,100 |
| 07 May 2021 | 153.34 | 153.72 | 153.04 | 153.65 | 153.65 | 162,500 |
| 06 May 2021 | 153.24 | 153.30 | 151.87 | 152.96 | 152.96 | 194,200 |
| 05 May 2021 | 152.09 | 152.29 | 151.11 | 151.42 | 151.42 | 250,800 |
| 04 May 2021 | 151.51 | 151.63 | 150.25 | 150.59 | 150.59 | 266,700 |
| 03 May 2021 | 151.48 | 152.76 | 151.34 | 152.23 | 152.23 | 230,900 |
| 30 Apr 2021 | 150.09 | 151.60 | 149.90 | 150.77 | 150.77 | 394,000 |
| 29 Apr 2021 | 153.50 | 153.77 | 151.69 | 152.43 | 152.43 | 377,600 |
| 28 Apr 2021 | 153.20 | 153.81 | 152.83 | 153.26 | 153.26 | 236,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
