Australia markets closed

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
192.52-2.73 (-1.40%)
At close: 04:00PM EDT
192.48 -0.04 (-0.02%)
After hours: 07:54PM EDT
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 2024190.74192.84190.51192.52192.52317,100
25 July 2024197.43197.43193.73195.25195.25212,100
24 July 2024199.79199.79197.08197.20197.20211,400
23 July 2024200.18201.33200.03200.79200.79283,800
22 July 2024198.70200.15198.12200.14200.14315,500
19 July 2024199.28199.28197.03197.15197.15236,400
18 July 2024201.93202.22199.54199.85199.85292,900
17 July 2024204.73205.15203.31204.39204.39266,300
16 July 2024206.23206.81205.68206.60206.60206,000
15 July 2024208.18208.21206.76206.91206.91207,800
12 July 2024206.53208.86206.03207.59207.59218,200
11 July 2024205.31205.65203.73203.73203.73246,300
10 July 2024204.63206.18203.78205.88205.88209,100
09 July 2024203.00203.19201.67201.67201.67230,600
08 July 2024204.72205.67204.30204.94204.94200,500
05 July 2024206.29206.55205.09206.45206.45190,500
03 July 2024205.87206.31205.17206.25206.25212,300
02 July 2024205.00206.21204.75206.21206.21259,300
01 July 2024204.80205.13203.21203.71203.71267,500
28 June 2024205.07206.27204.41204.97204.97273,900
27 June 2024203.40204.94203.34203.88203.88284,100
26 June 2024203.55204.22202.38203.18203.18306,100
25 June 2024205.50206.61205.13206.22206.22517,900
24 June 2024197.50199.43197.27198.98198.98375,500
21 June 2024193.70194.20193.38193.58193.58284,400
20 June 2024194.00194.74193.31194.54194.54234,500
18 June 2024193.89194.73193.45194.14194.14347,600
17 June 2024193.20195.67193.20195.20195.20453,500
14 June 2024196.50197.79195.42197.13197.13483,100
13 June 2024200.25200.38198.18199.35199.35528,000
12 June 2024207.52207.52205.58205.65205.65245,000
11 June 2024206.50207.00204.50205.31205.31250,200
10 June 2024207.50208.61207.28208.02208.02268,900
07 June 2024206.50207.70206.20206.36206.36537,500
06 June 2024209.59210.94209.28210.04210.04245,800
05 June 2024208.00208.57206.29208.33208.33338,400
04 June 2024211.00211.34210.04210.38210.38224,100
03 June 2024212.29213.54211.18212.17212.17351,400
31 May 2024216.89217.51215.54217.51217.51254,000
30 May 2024213.52214.91213.29214.17214.17278,900
29 May 2024215.37215.37213.74213.95213.95191,300
28 May 2024219.00219.53217.41218.72218.72262,200
24 May 2024216.10217.02215.95216.84216.84134,400
23 May 2024218.09218.09214.31214.72214.72260,700
22 May 2024217.47217.61216.28216.63216.63166,500
21 May 2024219.80220.44219.19219.36219.36145,600
20 May 2024220.31221.09219.90220.50220.50175,500
17 May 2024219.93220.42219.09219.76219.76265,700
16 May 2024216.84217.04215.60215.63215.63296,800
15 May 2024218.90219.94218.30219.55219.55280,900
14 May 2024216.50217.61216.21217.12217.12268,500
13 May 2024217.10217.13215.30215.64215.64466,000
10 May 2024220.93221.06218.14218.78218.78563,900
09 May 2024227.51228.03226.73227.24227.24329,000
08 May 2024231.12232.43227.00231.78231.78371,600
07 May 2024233.28233.28230.91231.26231.26248,900
06 May 2024233.62235.68233.57235.60235.60208,200
03 May 2024232.06233.35231.36232.87232.87165,200
02 May 2024230.30231.41229.37230.80230.80228,100
01 May 2024228.31228.84226.56226.83226.83264,600
30 Apr 2024229.94229.94227.00227.31227.31334,200
29 Apr 2024228.00228.45227.18227.94227.94228,200
26 Apr 2024225.00226.98224.57226.71226.71242,100
25 Apr 2024223.00225.49222.39225.36225.36319,100
24 Apr 2024232.85233.99231.83232.88232.88273,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...