UK markets closed

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
235.00+0.55 (+0.23%)
At close: 04:00PM EST
235.00 0.00 (0.00%)
After hours: 07:49PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024235.00235.76234.34235.00235.00279,000
22 Feb 2024234.17235.15233.01234.45234.45461,300
21 Feb 2024227.22227.66225.80227.09227.09430,600
20 Feb 2024227.78228.46225.58226.77226.77298,500
16 Feb 2024227.83228.54226.63227.36227.36241,900
15 Feb 2024226.14228.64226.14228.54228.54239,000
14 Feb 2024226.00227.16224.48227.03227.03342,400
13 Feb 2024227.59232.56227.30231.00231.00733,400
12 Feb 2024223.82226.87223.56225.86225.86246,300
09 Feb 2024223.82225.14223.75224.46224.46239,100
08 Feb 2024225.32226.40223.83226.31226.31323,000
07 Feb 2024222.34224.02220.86223.05223.05492,700
06 Feb 2024211.87221.77211.82218.86218.861,137,700
05 Feb 2024202.29203.18201.41203.03203.03329,700
02 Feb 2024200.90202.64200.54202.54202.54241,200
01 Feb 2024200.63202.35199.81202.18202.18168,600
31 Jan 2024202.28202.35199.29199.70199.70298,000
30 Jan 2024202.01202.41201.51201.85201.85144,300
29 Jan 2024199.68201.85199.08201.66201.66281,100
26 Jan 2024197.24198.21197.07198.06198.06194,200
25 Jan 2024200.71200.73198.65199.56199.56194,700
24 Jan 2024200.87201.68200.36200.72200.72314,500
23 Jan 2024200.68202.00200.68201.40201.40229,000
22 Jan 2024201.24201.95200.40201.42201.42369,600
19 Jan 2024200.10200.70198.85200.67200.67286,400
18 Jan 2024199.43200.27198.29200.08200.08413,100
17 Jan 2024193.26194.39193.03194.14194.14231,900
16 Jan 2024195.29196.50194.50195.60195.60273,600
12 Jan 2024195.06195.98194.80195.68195.68208,000
11 Jan 2024195.31196.48193.78194.95194.95361,800
10 Jan 2024190.00192.81189.57192.72192.72458,100
09 Jan 2024186.53186.66185.29185.99185.99254,700
08 Jan 2024187.50188.16186.43187.89187.89359,400
05 Jan 2024186.00188.71185.64187.07187.07336,100
04 Jan 2024183.09184.20182.73182.97182.97273,100
03 Jan 2024180.84182.47180.07181.55181.55273,500
02 Jan 2024182.15182.90181.16181.37181.37243,700
29 Dec 2023183.13183.88182.36183.38183.38223,200
28 Dec 2023181.02181.69180.95181.11181.11243,000
27 Dec 2023180.38181.11180.08180.72180.72195,500
26 Dec 2023178.53180.37178.53179.85179.85198,500
22 Dec 2023178.06179.24178.00178.53178.53322,800
21 Dec 2023178.78181.24178.58180.86180.86347,200
20 Dec 2023180.45182.54179.88179.94179.94429,400
19 Dec 2023184.80185.10183.90183.95183.95201,000
18 Dec 2023183.87184.19182.88183.28183.28294,900
15 Dec 2023182.81183.04180.59180.62180.62375,300
14 Dec 2023181.88184.77181.61183.42183.42521,500
13 Dec 2023184.01186.29183.03185.48185.48349,500
12 Dec 2023184.76185.21184.05184.80184.80274,300
11 Dec 2023186.81187.71186.28187.08187.08284,600
08 Dec 2023186.18187.59185.60187.28187.28471,100
07 Dec 2023190.43190.76187.91190.24190.24281,400
06 Dec 2023191.59192.90189.81189.89189.89326,700
05 Dec 2023187.70188.98187.50187.99187.99199,600
04 Dec 2023188.34189.11187.05187.37187.37331,200
01 Dec 2023190.77192.81190.37192.74192.74237,500
30 Nov 2023189.53190.00189.13189.78189.78189,400
29 Nov 2023190.61191.24189.38189.51189.51318,700
28 Nov 2023185.81187.32185.81187.16187.16228,400
27 Nov 2023186.10186.96186.10186.61186.61245,400
24 Nov 2023187.44188.50187.17188.30188.30214,000
22 Nov 2023184.18184.59183.40184.23184.23184,500
21 Nov 2023185.25185.39181.51183.21183.21586,600
20 Nov 2023186.77188.53185.82187.68187.68514,000
17 Nov 2023191.92193.43191.84193.36193.36255,500
16 Nov 2023190.26190.82189.53190.40190.40171,700
15 Nov 2023189.00190.46188.84189.11189.11296,400
14 Nov 2023190.39192.11189.58192.08192.08453,400
13 Nov 2023185.51188.00185.18187.74187.74246,500
10 Nov 2023185.69187.10184.13187.00187.00209,100
09 Nov 2023186.47186.94183.88184.22184.22225,000
08 Nov 2023184.68184.82182.82183.42183.42393,900
07 Nov 2023188.52189.62187.56189.57189.57254,100
06 Nov 2023190.23190.56189.04189.65189.65223,600
03 Nov 2023187.55189.87187.55189.59189.59310,600
02 Nov 2023184.96186.72183.37186.55186.55418,900
01 Nov 2023180.90186.35180.63185.78185.78711,100
31 Oct 2023174.04175.22173.60175.18175.18334,400
30 Oct 2023172.27172.93170.49171.40171.40251,900
27 Oct 2023175.35175.49172.27172.81172.81283,200
26 Oct 2023172.96173.56171.37171.61171.61214,900
25 Oct 2023176.24176.88175.04175.18175.18237,900
24 Oct 2023173.22174.50173.21174.12174.12185,200
23 Oct 2023173.05175.05172.48173.81173.81182,000
20 Oct 2023174.53174.80173.23173.48173.48196,600
19 Oct 2023176.62176.88174.44174.70174.70313,000
18 Oct 2023177.15177.75175.65175.98175.98252,100
17 Oct 2023177.81179.68177.63178.22178.22561,400
16 Oct 2023178.19179.62178.19179.10179.10197,700
13 Oct 2023179.13179.47177.07177.68177.68273,400
12 Oct 2023182.58182.96180.48181.60181.60344,000
11 Oct 2023178.38178.57177.00178.03178.03146,700
10 Oct 2023176.50177.51176.00177.15177.15240,400
09 Oct 2023172.50174.17171.97174.12174.12138,200
06 Oct 2023172.65173.70169.91173.18173.18366,200
05 Oct 2023173.82174.36172.16173.04173.04485,900
04 Oct 2023167.17170.19166.92169.45169.45861,700
03 Oct 2023173.32174.43172.82173.65173.65447,400
02 Oct 2023179.30179.60177.59178.46178.46236,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...