Mail

TM - Toyota Motor Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Oct 2019	136.42	136.78	136.21	136.34	136.34	65,829
18 Oct 2019	135.92	135.98	135.38	135.77	135.77	113,400
17 Oct 2019	136.18	136.35	135.61	135.95	135.95	115,300
16 Oct 2019	137.18	137.43	136.59	136.76	136.76	171,600
15 Oct 2019	136.80	137.36	136.38	136.87	136.87	169,400
14 Oct 2019	135.28	135.56	135.03	135.07	135.07	56,000
11 Oct 2019	135.20	136.22	135.06	135.45	135.45	148,300
10 Oct 2019	132.46	133.00	132.30	132.65	132.65	91,200
09 Oct 2019	132.89	133.42	132.71	133.01	133.01	137,000
08 Oct 2019	131.87	132.17	131.18	131.43	131.43	152,500
07 Oct 2019	131.20	131.87	130.98	131.15	131.15	183,900
04 Oct 2019	131.35	131.96	131.10	131.82	131.82	118,400
03 Oct 2019	130.59	131.22	129.74	131.20	131.20	149,400
02 Oct 2019	132.22	132.48	130.98	131.47	131.47	136,100
01 Oct 2019	134.63	134.63	132.98	133.29	133.29	302,000
30 Sep 2019	133.55	134.68	133.11	134.49	134.49	172,600
27 Sep 2019	136.85	137.13	135.90	136.28	136.28	114,200
26 Sep 2019	137.90	138.41	136.80	138.32	138.32	180,900
25 Sep 2019	136.35	136.93	135.57	136.62	136.62	165,900
24 Sep 2019	137.70	138.35	137.06	137.41	137.41	237,300
23 Sep 2019	135.25	136.67	135.25	136.37	136.37	105,500
20 Sep 2019	137.07	137.73	136.52	136.56	136.56	97,800
19 Sep 2019	136.82	137.14	136.43	136.55	136.55	72,800
18 Sep 2019	137.55	137.63	136.57	137.05	137.05	83,500
17 Sep 2019	137.00	137.89	136.90	137.82	137.82	145,900
16 Sep 2019	136.20	136.27	135.54	135.94	135.94	141,000
13 Sep 2019	136.78	137.19	136.63	136.66	136.66	195,000
12 Sep 2019	135.31	136.30	135.31	135.79	135.79	117,300
11 Sep 2019	135.64	135.96	135.32	135.55	135.55	193,500
10 Sep 2019	133.58	133.87	133.32	133.62	133.62	133,300
09 Sep 2019	132.89	133.23	132.76	132.83	132.83	188,700
06 Sep 2019	132.01	132.25	131.81	132.05	132.05	331,300
05 Sep 2019	130.58	131.64	130.58	131.17	131.17	155,100
04 Sep 2019	131.32	132.37	131.32	132.10	132.10	107,600
03 Sep 2019	131.40	131.86	131.18	131.57	131.57	97,900
30 Aug 2019	131.02	131.29	130.33	130.63	130.63	50,600
29 Aug 2019	130.49	130.62	130.07	130.50	130.50	92,100
28 Aug 2019	130.18	130.57	129.80	130.29	130.29	100,500
27 Aug 2019	131.02	131.27	130.34	130.46	130.46	99,100
26 Aug 2019	130.93	131.39	130.14	130.78	130.78	179,900
23 Aug 2019	128.97	129.79	127.72	127.83	127.83	111,100
22 Aug 2019	129.84	130.26	129.47	129.65	129.65	53,100
21 Aug 2019	129.82	130.17	129.74	129.88	129.88	83,700
20 Aug 2019	129.48	129.70	128.95	129.03	129.03	73,800
19 Aug 2019	129.67	129.97	129.50	129.64	129.64	73,900
16 Aug 2019	127.83	128.99	126.84	128.79	128.79	116,700
15 Aug 2019	127.00	127.63	126.84	127.36	127.36	139,400
14 Aug 2019	128.21	128.21	126.10	126.48	126.48	184,000
13 Aug 2019	128.30	129.94	128.20	129.42	129.42	146,400
12 Aug 2019	128.68	128.85	127.83	128.23	128.23	126,700
09 Aug 2019	129.23	129.49	128.16	128.98	128.98	128,400
08 Aug 2019	128.49	129.59	128.04	129.35	129.35	106,400
07 Aug 2019	127.35	128.47	127.02	128.22	128.22	290,600
06 Aug 2019	127.46	127.74	125.64	127.05	127.05	188,900
05 Aug 2019	129.42	129.83	127.70	128.30	128.30	294,700
02 Aug 2019	128.00	129.19	128.00	128.95	128.95	101,100
01 Aug 2019	130.20	131.40	129.14	129.62	129.62	122,800
31 Jul 2019	129.46	129.89	128.38	129.05	129.05	203,200
30 Jul 2019	131.10	131.45	130.70	131.13	131.13	89,700
29 Jul 2019	131.66	132.13	131.61	131.73	131.73	134,500
26 Jul 2019	131.72	132.24	131.38	131.95	131.95	88,700
25 Jul 2019	133.07	133.07	132.22	132.50	132.50	114,900
24 Jul 2019	132.28	133.16	132.24	133.00	133.00	158,400
23 Jul 2019	131.70	131.99	131.57	131.75	131.75	104,500
22 Jul 2019	131.26	131.58	130.86	131.14	131.14	263,300
19 Jul 2019	131.31	131.60	130.03	130.17	130.17	411,600
18 Jul 2019	129.27	130.16	129.27	129.81	129.81	226,400
17 Jul 2019	129.50	129.64	129.15	129.36	129.36	176,000
16 Jul 2019	128.38	129.32	128.28	128.61	128.61	221,400
15 Jul 2019	128.10	128.49	127.23	127.63	127.63	115,900
12 Jul 2019	127.40	128.13	127.00	127.71	127.71	118,900
11 Jul 2019	127.08	127.08	126.37	126.75	126.75	74,900
10 Jul 2019	126.62	127.68	126.62	127.38	127.38	131,500
09 Jul 2019	126.86	126.90	126.41	126.90	126.90	85,500
08 Jul 2019	126.28	127.44	126.19	126.87	126.87	170,900
05 Jul 2019	126.15	126.64	125.95	126.57	126.57	75,300
03 Jul 2019	126.87	127.43	126.23	126.83	126.83	72,100
02 Jul 2019	126.30	127.24	126.30	127.00	127.00	173,200
01 Jul 2019	126.63	126.80	125.32	125.79	125.79	179,200
28 Jun 2019	124.09	124.43	123.84	123.99	123.99	83,700
27 Jun 2019	123.92	124.50	123.47	123.67	123.67	56,000
26 Jun 2019	123.92	124.05	123.15	123.29	123.29	96,200
25 Jun 2019	124.78	124.78	123.44	123.93	123.93	109,300
24 Jun 2019	125.06	125.20	124.72	124.79	124.79	157,000
21 Jun 2019	124.93	125.22	124.72	124.83	124.83	88,700
20 Jun 2019	125.91	125.99	125.26	125.80	125.80	83,100
19 Jun 2019	125.20	125.28	124.72	125.21	125.21	75,400
18 Jun 2019	124.81	125.49	124.70	125.37	125.37	120,700
17 Jun 2019	124.29	124.47	123.81	124.17	124.17	85,300
14 Jun 2019	124.45	124.65	124.26	124.39	124.39	154,300
13 Jun 2019	124.45	124.79	124.19	124.79	124.79	119,800
12 Jun 2019	125.10	126.00	125.10	125.68	125.68	233,100
11 Jun 2019	124.50	125.25	124.38	124.99	124.99	153,500
10 Jun 2019	123.46	123.93	123.36	123.49	123.49	118,700
07 Jun 2019	121.95	122.87	121.88	122.39	122.39	120,300
06 Jun 2019	121.05	121.45	120.86	121.30	121.30	116,600
05 Jun 2019	120.50	121.00	120.04	120.22	120.22	136,100
04 Jun 2019	118.73	119.77	118.51	119.54	119.54	228,500
03 Jun 2019	117.58	118.27	117.44	118.13	118.13	102,000
31 May 2019	117.50	117.72	117.10	117.58	117.58	181,300
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