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
07 Apr 2020	125.57	125.67	122.66	123.25	123.25	139,304
06 Apr 2020	120.00	122.81	119.40	122.41	122.41	328,200
03 Apr 2020	114.81	115.69	113.98	115.00	115.00	337,100
02 Apr 2020	115.91	118.12	115.72	117.82	117.82	292,600
01 Apr 2020	118.00	119.33	116.50	116.71	116.71	398,100
31 Mar 2020	120.20	122.16	119.55	119.95	119.95	356,600
30 Mar 2020	124.42	125.29	123.00	125.22	125.22	274,400
27 Mar 2020	125.10	129.25	125.01	127.24	127.24	329,700
26 Mar 2020	122.02	126.56	122.02	126.34	126.34	377,300
25 Mar 2020	121.64	123.20	118.46	121.29	121.29	486,900
24 Mar 2020	114.03	116.97	112.52	116.35	116.35	407,400
23 Mar 2020	113.72	114.41	108.61	111.10	111.10	487,900
20 Mar 2020	120.00	121.85	116.46	116.46	116.46	317,000
19 Mar 2020	118.12	120.41	116.96	118.23	118.23	481,000
18 Mar 2020	115.87	119.28	112.04	116.07	116.07	579,800
17 Mar 2020	115.61	119.71	113.70	118.89	118.89	743,300
16 Mar 2020	110.00	112.51	108.01	108.50	108.50	409,400
13 Mar 2020	117.18	117.27	111.59	116.23	116.23	448,700
12 Mar 2020	118.78	118.78	111.48	112.20	112.20	536,300
11 Mar 2020	125.16	126.23	122.61	122.79	122.79	565,500
10 Mar 2020	126.29	127.00	123.24	126.99	126.99	462,100
09 Mar 2020	122.60	125.69	122.24	122.79	122.79	435,200
06 Mar 2020	127.42	127.88	126.20	127.11	127.11	292,200
05 Mar 2020	129.50	129.83	128.80	129.20	129.20	401,900
04 Mar 2020	129.50	131.99	129.00	131.85	131.85	244,600
03 Mar 2020	132.45	133.99	130.02	130.95	130.95	289,000
02 Mar 2020	131.00	132.98	130.14	132.71	132.71	264,200
28 Feb 2020	128.85	130.80	128.00	130.75	130.75	367,900
27 Feb 2020	133.16	133.73	131.23	131.40	131.40	304,700
26 Feb 2020	135.20	136.28	134.62	135.13	135.13	316,800
25 Feb 2020	136.26	136.26	133.30	134.03	134.03	317,700
24 Feb 2020	135.12	135.31	134.01	134.49	134.49	398,800
21 Feb 2020	139.30	139.81	138.64	139.04	139.04	150,600
20 Feb 2020	138.63	139.41	138.24	139.11	139.11	241,000
19 Feb 2020	137.63	138.68	137.52	137.84	137.84	315,200
18 Feb 2020	139.06	140.00	138.58	139.38	139.38	275,800
14 Feb 2020	140.60	140.99	139.76	140.15	140.15	139,200
13 Feb 2020	141.00	141.46	140.78	141.10	141.10	135,900
12 Feb 2020	142.00	142.66	141.95	142.43	142.43	99,100
11 Feb 2020	141.99	142.34	141.70	142.11	142.11	151,200
10 Feb 2020	140.93	141.90	140.71	141.28	141.28	135,800
07 Feb 2020	142.99	143.16	142.26	142.34	142.34	98,000
06 Feb 2020	144.00	144.39	143.06	143.85	143.85	204,600
05 Feb 2020	142.20	142.20	141.46	141.72	141.72	104,100
04 Feb 2020	140.74	141.63	140.53	140.95	140.95	208,100
03 Feb 2020	138.68	139.88	138.55	138.92	138.92	160,600
31 Jan 2020	140.05	140.60	138.51	138.84	138.84	281,600
30 Jan 2020	140.50	141.19	139.73	141.08	141.08	111,400
29 Jan 2020	142.58	142.58	141.55	141.55	141.55	116,900
28 Jan 2020	141.67	142.59	141.67	142.58	142.58	234,500
27 Jan 2020	141.44	141.54	140.68	141.06	141.06	186,800
24 Jan 2020	143.49	143.76	142.24	142.76	142.76	204,900
23 Jan 2020	142.45	143.10	142.10	143.06	143.06	169,400
22 Jan 2020	141.93	142.23	141.22	141.56	141.56	170,800
21 Jan 2020	141.75	142.96	141.40	142.38	142.38	166,200
17 Jan 2020	139.68	140.06	139.47	140.04	140.04	91,100
16 Jan 2020	139.44	140.10	139.37	140.10	140.10	104,000
15 Jan 2020	139.61	139.82	139.28	139.36	139.36	138,200
14 Jan 2020	140.42	140.71	140.02	140.37	140.37	109,400
13 Jan 2020	140.16	140.65	139.72	140.56	140.56	114,100
10 Jan 2020	140.00	140.16	139.47	139.73	139.73	172,000
09 Jan 2020	141.16	141.16	140.11	140.51	140.51	116,200
08 Jan 2020	140.91	141.58	140.60	141.16	141.16	117,700
07 Jan 2020	142.13	142.43	141.36	141.51	141.51	123,500
06 Jan 2020	139.46	140.89	139.46	140.77	140.77	150,200
03 Jan 2020	141.23	141.42	140.30	140.75	140.75	174,900
02 Jan 2020	142.00	142.35	141.53	142.24	142.24	118,100
31 Dec 2019	140.58	140.73	140.13	140.54	140.54	89,700
30 Dec 2019	141.46	141.46	140.44	140.61	140.61	91,800
27 Dec 2019	142.00	142.00	141.24	141.28	141.28	133,000
26 Dec 2019	141.36	141.53	140.84	141.53	141.53	73,700
24 Dec 2019	141.50	141.68	141.19	141.34	141.34	66,700
23 Dec 2019	142.12	142.12	141.70	141.96	141.96	85,900
20 Dec 2019	140.56	142.26	140.56	141.97	141.97	129,300
19 Dec 2019	142.98	143.00	142.46	142.76	142.76	92,700
18 Dec 2019	142.42	142.54	142.14	142.39	142.39	69,700
17 Dec 2019	142.38	142.86	142.29	142.77	142.77	70,600
16 Dec 2019	142.19	142.65	142.18	142.53	142.53	75,900
13 Dec 2019	142.61	142.88	141.78	142.10	142.10	89,100
12 Dec 2019	140.85	141.80	140.23	141.60	141.60	150,000
11 Dec 2019	141.33	141.83	140.98	141.62	141.62	139,400
10 Dec 2019	141.30	141.66	141.00	141.18	141.18	147,000
09 Dec 2019	143.13	143.13	141.86	141.89	141.89	99,300
06 Dec 2019	142.35	142.85	142.33	142.77	142.77	93,900
05 Dec 2019	143.10	143.13	142.58	142.83	142.83	91,500
04 Dec 2019	144.02	144.02	142.74	143.38	143.38	175,400
03 Dec 2019	140.51	140.79	139.95	140.73	140.73	109,300
02 Dec 2019	141.35	141.35	139.70	140.27	140.27	117,800
29 Nov 2019	140.15	140.58	140.07	140.21	140.21	107,800
27 Nov 2019	141.49	141.86	141.01	141.66	141.66	179,900
26 Nov 2019	141.98	142.00	141.28	141.97	141.97	86,400
25 Nov 2019	140.75	142.70	140.75	142.54	142.54	115,700
22 Nov 2019	143.10	143.10	142.35	142.53	142.53	69,900
21 Nov 2019	142.10	142.38	141.86	142.14	142.14	61,300
20 Nov 2019	141.75	141.87	140.50	141.37	141.37	93,300
19 Nov 2019	143.56	143.56	142.80	142.85	142.85	133,300
18 Nov 2019	143.30	143.76	143.27	143.60	143.60	128,400
15 Nov 2019	144.01	144.40	143.92	144.27	144.27	114,500
14 Nov 2019	143.50	143.87	142.88	143.87	143.87	98,800
13 Nov 2019	144.49	144.71	144.03	144.56	144.56	113,800
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