UK markets open in 3 hours 23 minutes

Toyota Motor Corporation (TM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
185.20+1.36 (+0.74%)
At close: 4:00PM EDT
186.22 +1.02 (0.55%)
After hours: 07:24PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jun 2021185.00185.38184.00185.20185.20274,256
16 Jun 2021183.93184.88183.10183.84183.84326,000
15 Jun 2021182.50182.78181.68182.45182.45180,900
14 Jun 2021181.00181.00179.48180.59180.59189,900
11 Jun 2021180.74181.47180.51181.47181.47164,500
10 Jun 2021180.59180.76179.82180.18180.18194,400
09 Jun 2021180.03180.80179.87180.54180.54207,400
08 Jun 2021180.91181.00179.39179.61179.61307,100
07 Jun 2021182.03182.25180.11180.80180.80384,400
04 Jun 2021181.68182.66181.01182.41182.41386,900
03 Jun 2021177.30180.12177.03179.67179.67478,800
02 Jun 2021175.75176.84175.49176.63176.63630,300
01 Jun 2021171.47172.75171.03172.34172.34596,500
28 May 2021166.29166.78165.71165.98165.98160,000
27 May 2021165.00166.47164.91165.55165.55248,600
26 May 2021162.83164.42162.78164.02164.02231,900
25 May 2021163.00163.80161.63162.24162.24199,500
24 May 2021162.18162.98162.14162.78162.78236,400
21 May 2021161.00161.31160.39161.16161.16211,200
20 May 2021159.32160.58159.21160.22160.22209,300
19 May 2021158.63159.55158.12159.29159.29250,200
18 May 2021160.46161.91160.32160.66160.66322,500
17 May 2021157.70159.00157.43158.68158.68436,100
14 May 2021156.00156.50155.66155.85155.85315,500
13 May 2021153.86155.39153.12155.23155.23342,600
12 May 2021155.50155.67153.15153.52153.52627,500
11 May 2021152.65152.65151.16152.24152.24431,200
10 May 2021155.33155.72154.71155.06155.06264,100
07 May 2021153.34153.72153.04153.65153.65162,500
06 May 2021153.24153.30151.87152.96152.96194,200
05 May 2021152.09152.29151.37151.42151.42169,400
04 May 2021151.51151.63150.25150.59150.59266,700
03 May 2021151.48152.76151.34152.23152.23230,900
30 Apr 2021150.09151.60149.90150.77150.77394,000
29 Apr 2021153.50153.77151.69152.43152.43377,600
28 Apr 2021153.20153.81152.83153.26153.26236,100
27 Apr 2021152.59153.17152.27152.81152.81490,100
26 Apr 2021154.31154.31153.49153.54153.54249,600
23 Apr 2021153.99155.59153.92154.99154.99233,700
22 Apr 2021155.50155.58154.41154.78154.78227,400
21 Apr 2021153.50155.58153.50155.14155.14322,400
20 Apr 2021154.74154.81152.90154.10154.10317,900
19 Apr 2021157.96157.98155.93156.41156.41242,300
16 Apr 2021157.80157.90157.10157.57157.57162,700
15 Apr 2021156.98157.43156.50157.31157.31179,000
14 Apr 2021156.25156.88155.87156.22156.22172,900
13 Apr 2021155.00155.79154.32155.77155.77220,300
12 Apr 2021154.91154.91153.90154.09154.09246,300
09 Apr 2021154.06154.45153.51154.28154.28181,400
08 Apr 2021154.35154.70152.89153.38153.38233,700
07 Apr 2021154.84155.74154.55154.70154.70216,500
06 Apr 2021153.10154.29153.04153.65153.65400,300
05 Apr 2021154.16155.84153.78155.38155.38300,600
01 Apr 2021153.60154.23153.04154.16154.16274,500
31 Mar 2021156.22156.47155.81156.06156.06289,200
30 Mar 2021153.63154.64153.38153.87153.87476,000
29 Mar 2021154.00155.30153.53154.90154.90317,200
26 Mar 2021153.00153.41152.09153.37153.37312,200
25 Mar 2021150.00151.26149.12151.07151.07273,800
24 Mar 2021150.99151.38150.40150.67150.67344,200
23 Mar 2021153.05153.09151.10151.34151.34386,900
22 Mar 2021155.20155.20154.19154.48154.48451,100
19 Mar 2021158.71158.87157.11158.58158.58425,100
18 Mar 2021157.43159.55157.00157.71157.71824,300
17 Mar 2021152.75154.19152.07153.64153.64319,100
16 Mar 2021152.00152.67151.68152.10152.10284,800
15 Mar 2021153.00153.66152.26152.90152.90394,000
12 Mar 2021149.77150.71149.57150.53150.53295,500
11 Mar 2021150.15151.29149.00150.36150.36498,400
10 Mar 2021151.07152.17150.25151.88151.88472,100
09 Mar 2021150.86152.45150.56151.54151.54349,700
08 Mar 2021148.57150.40147.99148.23148.23474,500
05 Mar 2021148.05148.97145.95148.52148.52313,600
04 Mar 2021148.64149.28145.55146.85146.85353,400
03 Mar 2021150.00150.19148.68148.83148.83377,900
02 Mar 2021149.54150.18148.76149.21149.21337,100
01 Mar 2021149.21149.97148.45149.34149.34347,900
26 Feb 2021150.12150.33146.80147.93147.93592,900
25 Feb 2021152.27152.27148.48149.26149.26446,200
24 Feb 2021150.99152.92150.73152.45152.45419,300
23 Feb 2021151.50153.19149.84152.73152.73304,000
22 Feb 2021153.55153.92152.13152.44152.44291,300
19 Feb 2021153.71154.21153.15153.55153.55231,800
18 Feb 2021153.14153.79152.29153.45153.45490,500
17 Feb 2021156.21156.79155.37156.53156.53279,400
16 Feb 2021158.70159.26156.17156.48156.48468,500
12 Feb 2021159.66161.31159.66160.49160.49418,000
11 Feb 2021162.59162.59158.25158.94158.94466,600
10 Feb 2021156.00163.37155.61161.56161.561,415,500
09 Feb 2021153.43154.41152.86154.00154.00326,800
08 Feb 2021152.29152.97152.18152.93152.93309,400
05 Feb 2021149.97151.18149.26150.86150.86329,800
04 Feb 2021148.21148.88147.50148.02148.02250,800
03 Feb 2021147.31148.56146.85148.07148.07462,000
02 Feb 2021142.66143.37141.72143.12143.12447,900
01 Feb 2021140.16140.73139.29140.41140.41362,900
29 Jan 2021142.19142.19140.04140.52140.52342,600
28 Jan 2021142.82143.99142.35143.30143.30275,100
27 Jan 2021144.69144.90142.24142.64142.64407,500
26 Jan 2021146.00146.51145.55145.98145.98285,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...