Australia markets closed

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
232.88+2.47 (+1.07%)
At close: 04:00PM EDT
231.90 -0.98 (-0.42%)
After hours: 07:04PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024232.85233.99231.83232.88232.88272,458
23 Apr 2024228.10230.64227.82230.41230.41362,000
22 Apr 2024228.18231.15227.88230.30230.30448,100
19 Apr 2024229.50229.79227.38228.72228.72425,700
18 Apr 2024233.73234.11231.70231.84231.84220,200
17 Apr 2024234.59235.29233.01233.97233.97306,800
16 Apr 2024236.29237.37234.64236.52236.52306,100
15 Apr 2024245.71246.07241.33241.67241.67158,400
12 Apr 2024245.01245.27242.63242.97242.97207,400
11 Apr 2024246.50247.15244.47246.99246.99172,500
10 Apr 2024246.00246.12243.86244.79244.79214,600
09 Apr 2024247.86248.47245.68246.93246.93232,400
08 Apr 2024243.40245.84243.33244.21244.21218,900
05 Apr 2024239.00241.83238.58240.74240.74191,100
04 Apr 2024243.20243.67239.02239.16239.16196,300
03 Apr 2024239.50242.45239.50241.78241.78307,400
02 Apr 2024239.00240.24237.96239.89239.89296,400
01 Apr 2024242.85242.86240.22242.15242.15527,900
28 Mar 2024251.14252.85251.14251.68251.68124,800
27 Mar 2024253.70254.20250.33252.15252.15242,600
26 Mar 2024253.89254.79253.39253.72253.72214,900
25 Mar 2024252.11253.42251.04252.41252.41196,900
22 Mar 2024255.00255.23253.59254.77254.77285,400
21 Mar 2024251.45251.79250.26251.48251.48245,500
20 Mar 2024244.68246.80244.31246.72246.72214,900
19 Mar 2024242.68245.09242.41244.32244.32347,400
18 Mar 2024237.58238.83237.28238.66238.66194,100
15 Mar 2024234.91235.12233.54234.62234.62179,100
14 Mar 2024233.36233.36230.36230.97230.97224,900
13 Mar 2024233.41233.54231.37232.83232.83298,300
12 Mar 2024236.81238.44235.45237.95237.95242,900
11 Mar 2024237.41237.41235.17235.46235.46379,800
08 Mar 2024245.00245.80242.58242.82242.82379,500
07 Mar 2024246.93248.05245.70247.94247.94359,800
06 Mar 2024252.15253.43250.93252.40252.40331,300
05 Mar 2024247.71249.99246.81248.19248.19314,100
04 Mar 2024244.19244.79243.24243.84243.84281,500
01 Mar 2024244.66246.54244.56246.04246.04337,500
29 Feb 2024240.92241.66239.65240.55240.55257,100
28 Feb 2024237.93238.19237.00237.29237.29168,700
27 Feb 2024238.19238.84236.59238.04238.04301,000
26 Feb 2024237.59238.78236.54238.13238.13332,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...