UK markets open in 3 hours 44 minutes

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
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021181.51181.75180.56180.95180.95155,100
16 Sept 2021181.07182.31180.51181.94181.94161,600
15 Sept 2021179.93181.89179.84181.71181.71257,900
14 Sept 2021180.22180.88178.66179.39179.39175,800
13 Sept 2021177.47178.57177.28178.46178.46173,700
10 Sept 2021180.03180.40176.12176.30176.30278,200
09 Sept 2021179.54180.94179.54180.07180.07173,300
08 Sept 2021181.50181.50179.18180.00180.00219,900
07 Sept 2021181.00181.74180.66181.64181.64224,300
03 Sept 2021177.43179.28176.83179.27179.27279,400
02 Sept 2021176.31176.86175.47176.24176.24198,800
01 Sept 2021175.05176.97175.02176.21176.21204,100
31 Aug 2021173.61175.01173.61174.23174.23184,400
30 Aug 2021173.73173.73172.48172.86172.86134,400
27 Aug 2021172.04173.95171.95173.88173.88140,300
26 Aug 2021173.52173.78171.09171.59171.59175,200
25 Aug 2021172.40174.11172.08173.75173.75263,300
24 Aug 2021169.80171.58169.58171.02171.02308,100
23 Aug 2021166.87168.97166.28168.74168.74329,900
20 Aug 2021165.68165.75163.91164.66164.66448,000
19 Aug 2021170.15171.41167.75168.55168.55650,600
18 Aug 2021177.50177.98175.53175.73175.73227,300
17 Aug 2021179.55179.55177.56178.17178.17213,900
16 Aug 2021179.57180.69177.81180.60180.60129,800
13 Aug 2021181.23181.37180.80181.34181.3493,100
12 Aug 2021181.01181.11180.20180.94180.94105,600
11 Aug 2021181.14181.47180.40181.38181.38133,400
10 Aug 2021179.55180.12178.24179.90179.90220,400
09 Aug 2021181.12181.41180.25180.57180.57163,300
06 Aug 2021181.14181.51180.04180.72180.72183,400
05 Aug 2021182.52183.48182.09182.86182.86128,800
04 Aug 2021182.70183.75181.22182.18182.18194,600
03 Aug 2021183.52185.99183.06185.95185.95246,900
02 Aug 2021182.00182.75181.14181.88181.88167,500
30 Jul 2021180.61181.08179.57179.84179.84147,200
29 Jul 2021180.84181.86180.49181.42181.42157,400
28 Jul 2021178.44180.24178.29179.87179.87143,600
27 Jul 2021179.06179.06177.71178.44178.44152,700
26 Jul 2021179.23179.78178.84179.50179.50155,700
23 Jul 2021179.14180.44178.66179.85179.85195,900
22 Jul 2021179.99180.19177.94177.99177.99321,200
21 Jul 2021178.18179.93178.18179.68179.68183,200
20 Jul 2021176.14178.37175.79178.12178.12152,000
19 Jul 2021176.68176.99174.03176.30176.30261,100
16 Jul 2021179.28179.28177.38178.13178.13195,700
15 Jul 2021178.71179.33178.26178.93178.93177,800
14 Jul 2021180.37180.99179.56180.00180.00230,700
13 Jul 2021178.99179.46178.34179.18179.18281,900
12 Jul 2021177.79179.41177.04178.90178.90176,000
09 Jul 2021177.66178.73177.65177.79177.79320,700
08 Jul 2021173.17174.63173.05174.23174.23189,500
07 Jul 2021175.77175.87174.57175.65175.65128,300
06 Jul 2021176.07176.47173.40174.93174.93288,100
02 Jul 2021176.39176.84175.84176.03176.03210,300
01 Jul 2021174.71175.58174.35175.48175.48181,500
30 Jun 2021175.48176.25174.62174.84174.84313,200
29 Jun 2021176.40177.37176.40176.73176.73166,900
28 Jun 2021177.65177.80176.76177.07177.07209,100
25 Jun 2021177.99178.80177.79178.10178.10156,100
24 Jun 2021178.38178.38177.55177.67177.67164,800
23 Jun 2021176.37178.25176.14177.71177.71611,500
22 Jun 2021180.06180.06178.83179.39179.39237,900
21 Jun 2021177.00179.41176.50178.88178.88284,400
18 Jun 2021177.89178.38176.31177.03177.03735,000
17 Jun 2021185.00185.38184.00185.20185.20277,400
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 2021152.09152.29151.11151.42151.42250,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...