Toyota Motor Corporation (TM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

141.69

+2.07

(+1.48%)

At close: 04:00PM EDT

142.00

+0.31

(+0.22%)

After hours:

07:50PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	140.99	141.76	140.90	141.69	141.69	235,000
30 Mar 2023	140.00	140.36	139.29	139.62	139.62	193,500
29 Mar 2023	139.60	140.54	139.31	139.67	139.67	214,300
28 Mar 2023	137.41	138.50	137.11	137.93	137.93	210,700
27 Mar 2023	136.69	137.31	136.43	136.96	136.96	137,300
24 Mar 2023	136.01	136.66	135.20	136.65	136.65	155,900
23 Mar 2023	136.62	137.10	135.18	135.87	135.87	129,600
22 Mar 2023	136.07	137.76	135.49	135.57	135.57	301,600
21 Mar 2023	135.20	136.17	135.00	135.78	135.78	224,500
20 Mar 2023	133.65	135.81	133.55	135.13	135.13	277,100
17 Mar 2023	135.56	135.56	133.27	133.48	133.48	192,500
16 Mar 2023	134.03	136.03	133.77	135.90	135.90	190,000
15 Mar 2023	135.00	135.00	132.35	133.58	133.58	287,800
14 Mar 2023	136.41	136.76	135.56	136.67	136.67	221,600
13 Mar 2023	136.41	137.76	136.33	137.12	137.12	247,400
10 Mar 2023	139.20	139.34	137.45	137.97	137.97	343,600
09 Mar 2023	140.18	140.68	138.26	138.52	138.52	166,000
08 Mar 2023	139.49	139.85	138.98	139.71	139.71	138,800
07 Mar 2023	141.28	141.39	138.75	139.08	139.08	152,600
06 Mar 2023	140.11	140.64	139.96	140.13	140.13	175,500
03 Mar 2023	138.57	139.92	138.40	139.83	139.83	244,700
02 Mar 2023	136.12	137.34	136.08	137.27	137.27	145,100
01 Mar 2023	136.66	137.49	136.50	136.53	136.53	190,900
28 Feb 2023	136.11	136.59	135.88	135.92	135.92	212,200
27 Feb 2023	137.00	137.14	135.96	136.25	136.25	192,100
24 Feb 2023	137.20	137.20	135.48	136.05	136.05	218,700
23 Feb 2023	139.03	139.49	138.15	138.95	138.95	198,100
22 Feb 2023	138.70	139.28	138.29	138.65	138.65	178,200
21 Feb 2023	140.16	140.58	138.73	139.18	139.18	324,000
17 Feb 2023	142.08	143.05	141.82	142.85	142.85	145,800
16 Feb 2023	141.40	143.66	141.32	142.70	142.70	303,200
15 Feb 2023	140.41	140.98	140.06	140.97	140.97	387,800
14 Feb 2023	142.80	143.12	141.55	142.65	142.65	230,400
13 Feb 2023	142.95	143.91	142.56	143.86	143.86	197,500
10 Feb 2023	143.67	143.98	142.51	143.42	143.42	230,100
09 Feb 2023	146.36	147.49	144.69	144.83	144.83	334,000
08 Feb 2023	144.00	144.64	143.31	143.83	143.83	192,400
07 Feb 2023	143.52	144.97	143.06	144.64	144.64	166,900
06 Feb 2023	144.00	144.40	142.97	143.79	143.79	172,100
03 Feb 2023	145.62	146.41	144.45	144.71	144.71	248,100
02 Feb 2023	147.00	147.36	144.61	146.62	146.62	299,400
01 Feb 2023	146.58	149.01	146.58	148.58	148.58	213,100
31 Jan 2023	146.30	147.11	145.88	147.11	147.11	145,700
30 Jan 2023	146.00	146.29	145.09	145.18	145.18	182,400
27 Jan 2023	146.00	147.73	145.74	147.16	147.16	171,800
26 Jan 2023	145.52	146.19	144.41	145.47	145.47	137,100
25 Jan 2023	145.98	146.47	145.21	146.15	146.15	245,000
24 Jan 2023	150.40	150.40	145.00	146.01	146.01	143,600
23 Jan 2023	145.77	146.59	145.12	146.03	146.03	231,300
20 Jan 2023	144.92	146.32	144.50	146.11	146.11	269,500
19 Jan 2023	144.88	145.10	143.62	144.18	144.18	244,900
18 Jan 2023	148.00	148.10	145.07	145.51	145.51	305,300
17 Jan 2023	144.65	145.72	144.27	144.77	144.77	383,700
13 Jan 2023	140.42	140.98	139.52	140.30	140.30	291,500
12 Jan 2023	142.26	142.74	140.71	142.36	142.36	242,800
11 Jan 2023	139.67	139.67	138.63	138.85	138.85	251,000
10 Jan 2023	139.00	139.35	138.17	139.14	139.14	231,100
09 Jan 2023	139.31	141.66	139.24	139.94	139.94	229,900
06 Jan 2023	136.14	139.54	135.91	138.97	138.97	164,900
05 Jan 2023	135.72	136.24	134.67	135.52	135.52	178,400
04 Jan 2023	138.21	138.40	136.65	137.19	137.19	467,100
03 Jan 2023	137.96	138.47	137.02	138.28	138.28	309,800
30 Dec 2022	136.88	137.40	136.00	136.58	136.58	168,700
29 Dec 2022	135.94	137.49	135.91	137.41	137.41	249,400
28 Dec 2022	136.00	136.77	133.90	134.13	134.13	236,900
27 Dec 2022	136.12	136.97	135.84	136.16	136.16	137,600
23 Dec 2022	137.04	137.76	136.19	137.14	137.14	149,400
22 Dec 2022	138.28	138.43	135.88	137.00	137.00	211,600
21 Dec 2022	137.11	137.81	136.69	137.46	137.46	238,600
20 Dec 2022	138.89	140.24	138.77	138.83	138.83	178,300
19 Dec 2022	140.00	140.80	138.86	139.61	139.61	191,500
16 Dec 2022	140.28	141.51	140.04	140.43	140.43	170,200
15 Dec 2022	143.22	143.82	141.06	141.66	141.66	151,300
14 Dec 2022	146.01	146.37	143.80	144.65	144.65	170,400
13 Dec 2022	146.84	147.34	144.33	144.50	144.50	167,100
12 Dec 2022	143.62	144.21	142.75	144.12	144.12	130,800
09 Dec 2022	142.49	144.21	142.49	143.34	143.34	127,900
08 Dec 2022	142.00	142.38	141.62	142.28	142.28	141,000
07 Dec 2022	141.75	143.03	141.35	141.86	141.86	208,200
06 Dec 2022	142.88	142.88	140.20	141.09	141.09	242,600
05 Dec 2022	144.76	144.80	142.65	143.19	143.19	223,400
02 Dec 2022	145.56	146.61	144.99	146.53	146.53	164,900
01 Dec 2022	147.22	148.24	146.58	147.66	147.66	199,500
30 Nov 2022	145.44	147.87	144.85	147.69	147.69	171,400
29 Nov 2022	145.26	146.18	144.87	145.40	145.40	170,200
28 Nov 2022	146.84	147.70	146.32	146.51	146.51	140,700
25 Nov 2022	147.00	148.65	146.94	148.27	148.27	95,600
23 Nov 2022	146.06	146.71	145.25	146.71	146.71	198,900
22 Nov 2022	144.63	145.50	144.30	145.33	145.33	179,900
21 Nov 2022	142.78	142.93	141.95	142.16	142.16	161,000
18 Nov 2022	143.08	143.51	142.63	143.19	143.19	130,300
17 Nov 2022	141.21	142.96	141.10	142.93	142.93	129,800
16 Nov 2022	143.15	143.24	141.82	142.12	142.12	122,200
15 Nov 2022	144.68	144.97	142.93	143.75	143.75	183,400
14 Nov 2022	142.28	143.40	141.69	142.12	142.12	191,500
11 Nov 2022	142.17	143.46	141.51	143.26	143.26	144,300
10 Nov 2022	137.59	140.57	137.56	140.52	140.52	211,300
09 Nov 2022	136.00	136.10	134.10	134.53	134.53	194,900
08 Nov 2022	137.36	138.65	136.65	137.50	137.50	183,800
07 Nov 2022	136.83	137.53	135.90	137.26	137.26	216,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,631.74+11.31(+0.15%)

FTSE 25018,928.30+20.56(+0.11%)

AIM809.27+3.43(+0.43%)

GBP/EUR1.1373+0.0018(+0.16%)

GBP/USD1.2332-0.0058(-0.4686%)

BTC-GBP22,971.65-75.91(-0.33%)

Toyota Motor Corporation (TM)

FTSE 100
7,631.74
+11.31(+0.15%)

FTSE 250
18,928.30
+20.56(+0.11%)

AIM
809.27
+3.43(+0.43%)

GBP/EUR
1.1373
+0.0018(+0.16%)

GBP/USD
1.2332
-0.0058(-0.4686%)

BTC-GBP
22,971.65
-75.91(-0.33%)