UK Markets closed

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
196.69-0.32 (-0.16%)
As of 01:15PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022195.00198.52195.90196.69196.69190,217
25 Jan 2022195.00198.77192.68197.01197.01433,100
24 Jan 2022195.40197.91192.94197.70197.70546,500
21 Jan 2022199.18200.95198.56199.77199.77362,300
20 Jan 2022203.57204.81201.23201.47201.47283,000
19 Jan 2022206.61206.70202.10202.42202.42562,200
18 Jan 2022209.10209.49207.19207.47207.47379,600
14 Jan 2022210.65211.24209.16210.69210.69267,700
13 Jan 2022211.00213.74210.37211.37211.37547,000
12 Jan 2022205.00207.66204.65206.61206.61511,400
11 Jan 2022201.30201.97199.55201.90201.90255,500
10 Jan 2022200.98201.14197.67200.35200.35380,000
07 Jan 2022200.68201.99198.72200.44200.44371,000
06 Jan 2022200.63200.80196.18199.75199.75422,800
05 Jan 2022199.80201.34196.85196.95196.95555,700
04 Jan 2022193.08201.43192.32199.19199.191,057,300
03 Jan 2022186.81187.46185.16186.29186.29352,900
31 Dec 2021184.45186.15184.34185.30185.30189,900
30 Dec 2021184.27184.73183.71184.08184.08123,200
29 Dec 2021184.26184.60182.85183.68183.68117,800
28 Dec 2021185.91186.37184.64184.75184.75113,600
27 Dec 2021184.01186.28184.01185.90185.90196,900
23 Dec 2021183.08184.31182.91183.78183.78167,800
22 Dec 2021180.06181.55180.06181.36181.36165,900
21 Dec 2021182.80183.73182.09182.82182.82180,100
20 Dec 2021181.56182.19180.11181.95181.95251,500
17 Dec 2021185.59185.74183.90184.04184.04382,600
16 Dec 2021187.87188.95187.14187.34187.34384,300
15 Dec 2021185.51187.00184.37186.75186.75479,100
14 Dec 2021181.00182.41179.22180.78180.78440,500
13 Dec 2021177.17177.52175.67176.12176.12583,700
10 Dec 2021182.04182.35180.59182.35182.35125,500
09 Dec 2021181.00181.22180.00180.77180.77186,600
08 Dec 2021183.45183.50181.81182.48182.48265,500
07 Dec 2021186.52187.90185.90187.44187.44245,100
06 Dec 2021183.25185.01182.39184.59184.59189,600
03 Dec 2021183.68184.40181.45182.46182.46194,000
02 Dec 2021179.66183.62179.42183.16183.16238,100
01 Dec 2021180.80182.78178.25178.29178.29246,700
30 Nov 2021178.03178.33175.67177.85177.85331,300
29 Nov 2021178.71179.03177.02177.47177.47222,000
26 Nov 2021180.74181.15178.79179.83179.83171,400
24 Nov 2021184.90185.12183.51184.81184.81255,500
23 Nov 2021185.09185.58184.18185.06185.06182,700
22 Nov 2021186.12186.44184.56185.09185.09264,200
19 Nov 2021185.36186.30185.26185.96185.96197,400
18 Nov 2021186.15186.15183.86184.65184.65271,700
17 Nov 2021186.00186.54184.73186.21186.21204,200
16 Nov 2021187.00188.18186.90187.43187.43228,700
15 Nov 2021185.02185.46184.34184.39184.39177,100
12 Nov 2021181.90184.75181.50184.40184.40291,100
11 Nov 2021178.47179.33178.19179.03179.03122,500
10 Nov 2021177.45179.29176.72177.36177.36203,000
09 Nov 2021178.25178.50175.64176.32176.32222,500
08 Nov 2021179.52180.56179.15180.48180.48204,300
05 Nov 2021180.91181.18178.50179.28179.28176,500
04 Nov 2021182.00182.84180.60181.48181.48171,300
03 Nov 2021179.90181.36179.19181.07181.07163,000
02 Nov 2021180.00180.00177.74179.61179.61166,500
01 Nov 2021178.13179.98178.13179.98179.98219,100
29 Oct 2021176.20176.69175.62176.57176.57164,800
28 Oct 2021175.29176.48175.29176.48176.48181,400
27 Oct 2021174.81175.29174.01174.09174.09205,500
26 Oct 2021173.63174.79172.81173.20173.20145,400
25 Oct 2021172.81172.81171.88172.23172.23247,100
22 Oct 2021175.00175.34172.78173.40173.40206,700
21 Oct 2021174.00175.20173.80174.02174.02218,700
20 Oct 2021178.67178.67177.02177.75177.75161,000
19 Oct 2021178.81178.85178.09178.67178.67197,800
18 Oct 2021178.00179.00177.78178.55178.55207,300
15 Oct 2021175.51176.45174.79176.27176.27203,800
14 Oct 2021174.60175.59174.48175.51175.51157,800
13 Oct 2021175.95176.49174.66175.77175.77325,600
12 Oct 2021176.87177.57175.69177.13177.13250,700
11 Oct 2021175.38176.85174.87175.15175.15209,100
08 Oct 2021171.41172.46171.18171.97171.97153,400
07 Oct 2021169.10170.00168.55169.47169.47212,800
06 Oct 2021166.54167.47165.33166.97166.97462,600
05 Oct 2021171.90172.94171.10172.14172.14184,900
04 Oct 2021175.16175.54171.17171.81171.81381,700
01 Oct 2021178.11178.26176.42177.62177.62241,800
30 Sept 2021180.68181.54177.75177.75177.75403,400
29 Sept 2021185.13187.45183.78185.45185.45238,600
28 Sept 2021186.09186.40184.15184.85184.85197,600
27 Sept 2021185.08186.86185.01186.52186.52221,600
24 Sept 2021182.68183.23182.00182.57182.57128,700
23 Sept 2021181.92182.99181.53182.79182.79206,200
22 Sept 2021181.70182.89180.75181.59181.59248,400
21 Sept 2021180.40182.42180.31181.90181.90295,400
20 Sept 2021178.67178.67175.05176.71176.71363,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...