News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Toyota Motor Corporation (TM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

159.42

-1.04

(-0.65%)

At close: 04:00PM EDT

160.05

+0.63

(+0.40%)

Pre-market:

09:03AM EDT

Time period:

17 Aug 2021 - 17 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	159.30	159.93	158.58	159.42	159.42	191,500
15 Aug 2022	160.90	160.90	159.42	160.46	160.46	142,200
12 Aug 2022	160.05	161.61	159.24	161.31	161.31	203,700
11 Aug 2022	158.88	159.73	158.28	158.60	158.60	124,600
10 Aug 2022	156.00	158.35	155.17	157.89	157.89	243,100
09 Aug 2022	155.00	156.00	152.46	152.94	152.94	289,200
08 Aug 2022	157.00	157.29	156.04	156.20	156.20	259,900
05 Aug 2022	157.61	158.02	156.25	157.31	157.31	233,100
04 Aug 2022	157.25	158.19	156.63	156.66	156.66	398,500
03 Aug 2022	162.84	163.88	161.25	163.13	163.13	190,900
02 Aug 2022	164.30	165.20	163.52	163.66	163.66	215,900
01 Aug 2022	165.58	167.04	165.58	166.77	166.77	248,600
29 July 2022	159.95	162.78	159.34	162.59	162.59	293,700
28 July 2022	158.70	159.80	157.70	159.51	159.51	176,700
27 July 2022	158.93	160.40	158.00	160.05	160.05	129,300
26 July 2022	158.81	159.07	157.93	158.06	158.06	154,500
25 July 2022	160.05	160.05	158.88	159.42	159.42	111,700
22 July 2022	160.59	161.17	159.72	160.30	160.30	133,400
21 July 2022	158.53	159.42	158.09	159.18	159.18	199,200
20 July 2022	159.60	159.68	157.40	157.90	157.90	255,100
19 July 2022	159.17	160.54	158.75	160.42	160.42	321,300
18 July 2022	157.00	158.13	156.38	156.75	156.75	228,000
15 July 2022	155.69	156.85	154.93	156.70	156.70	204,300
14 July 2022	154.42	154.42	152.18	153.14	153.14	248,600
13 July 2022	154.05	155.97	153.91	155.44	155.44	120,400
12 July 2022	154.66	156.45	154.53	155.43	155.43	179,400
11 July 2022	156.60	156.62	155.03	155.17	155.17	159,700
08 July 2022	156.42	157.33	156.20	156.76	156.76	159,100
07 July 2022	155.11	157.17	155.02	157.15	157.15	241,700
06 July 2022	153.61	153.61	152.14	152.83	152.83	223,500
05 July 2022	153.15	154.71	152.60	154.67	154.67	208,500
01 July 2022	152.89	155.59	152.82	155.47	155.47	178,300
30 June 2022	153.66	154.63	152.40	154.17	154.17	147,300
29 June 2022	156.40	156.43	155.22	155.67	155.67	108,300
28 June 2022	159.26	160.82	157.02	157.11	157.11	225,700
27 June 2022	157.69	157.94	156.35	156.53	156.53	208,000
24 June 2022	157.88	159.08	157.30	159.08	159.08	178,800
23 June 2022	157.85	158.61	156.28	157.52	157.52	176,300
22 June 2022	156.93	160.00	156.93	159.14	159.14	166,700
21 June 2022	157.32	159.63	157.32	159.09	159.09	319,700
17 June 2022	154.15	154.44	152.39	153.95	153.95	397,900
16 June 2022	156.44	156.70	153.52	154.46	154.46	461,500
15 June 2022	155.09	157.43	154.31	156.75	156.75	211,000
14 June 2022	155.50	156.18	154.13	155.16	155.16	265,900
13 June 2022	157.60	157.74	155.14	155.50	155.50	339,400
10 June 2022	162.50	162.96	161.29	161.30	161.30	241,400
09 June 2022	166.03	166.99	164.51	164.51	164.51	126,900
08 June 2022	166.45	166.68	164.99	165.35	165.35	179,600
07 June 2022	164.81	166.42	164.68	166.25	166.25	192,000
06 June 2022	167.28	167.41	165.32	165.58	165.58	157,600
03 June 2022	166.12	166.12	164.11	164.81	164.81	261,800
02 June 2022	169.16	170.37	168.17	170.24	170.24	148,300
01 June 2022	169.67	169.87	167.47	168.70	168.70	194,100
31 May 2022	167.21	167.21	165.50	166.37	166.37	253,400
27 May 2022	165.42	166.87	165.24	166.83	166.83	229,400
26 May 2022	164.00	166.10	163.70	165.53	165.53	233,300
25 May 2022	159.65	161.88	159.65	161.03	161.03	256,000
24 May 2022	160.44	161.13	159.68	160.60	160.60	221,600
23 May 2022	160.57	162.27	160.28	161.35	161.35	250,000
20 May 2022	159.19	160.03	156.18	158.66	158.66	422,600
19 May 2022	155.26	157.12	155.25	155.89	155.89	492,700
18 May 2022	158.44	158.76	155.27	155.48	155.48	341,900
17 May 2022	159.13	160.22	158.92	159.98	159.98	273,500
16 May 2022	159.43	160.02	157.95	159.21	159.21	201,500
13 May 2022	159.95	162.13	159.63	161.33	161.33	246,200
12 May 2022	157.20	159.70	156.96	158.54	158.54	517,100
11 May 2022	161.45	162.27	157.05	157.06	157.06	464,200
10 May 2022	168.85	169.70	165.21	166.45	166.45	317,400
09 May 2022	170.49	171.40	168.25	168.47	168.47	366,300
06 May 2022	173.08	174.31	171.46	173.30	173.30	293,400
05 May 2022	173.48	173.83	168.90	169.93	169.93	331,700
04 May 2022	172.02	175.14	170.70	174.85	174.85	204,700
03 May 2022	170.70	172.74	170.70	172.06	172.06	163,600
02 May 2022	170.37	171.00	168.34	170.69	170.69	178,500
29 Apr 2022	172.89	174.72	170.77	171.00	171.00	139,200
28 Apr 2022	170.65	173.82	169.18	172.97	172.97	298,200
27 Apr 2022	167.50	169.90	167.50	168.04	168.04	204,300
26 Apr 2022	169.56	170.63	166.82	166.82	166.82	293,200
25 Apr 2022	169.98	172.25	169.48	172.16	172.16	185,800
22 Apr 2022	172.47	172.58	169.35	169.53	169.53	185,600
21 Apr 2022	177.09	177.43	173.52	173.67	173.67	189,500
20 Apr 2022	175.69	176.88	174.97	175.45	175.45	253,600
19 Apr 2022	170.00	171.65	169.71	171.45	171.45	195,400
18 Apr 2022	169.48	170.89	169.30	170.27	170.27	281,400
14 Apr 2022	169.30	170.50	167.11	167.26	167.26	196,300
13 Apr 2022	166.81	168.84	166.81	168.44	168.44	264,400
12 Apr 2022	166.92	168.12	165.13	165.73	165.73	452,300
11 Apr 2022	169.74	171.46	168.80	169.64	169.64	313,400
08 Apr 2022	170.00	172.03	169.58	170.78	170.78	366,400
07 Apr 2022	174.51	175.55	172.77	174.49	174.49	257,500
06 Apr 2022	176.30	177.69	175.51	176.52	176.52	227,800
05 Apr 2022	181.50	181.67	177.50	177.66	177.66	242,400
04 Apr 2022	181.00	183.13	180.41	182.58	182.58	261,100
01 Apr 2022	180.31	180.94	178.73	180.37	180.37	148,500
31 Mar 2022	181.82	182.34	180.24	180.25	180.25	230,300
30 Mar 2022	182.25	182.71	180.10	180.62	180.62	179,500
29 Mar 2022	183.74	186.00	183.74	184.81	184.81	393,600
28 Mar 2022	178.27	179.20	177.13	177.85	177.85	240,100
25 Mar 2022	179.87	180.40	177.62	178.43	178.43	231,900
24 Mar 2022	180.08	180.53	178.76	180.27	180.27	299,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,381.10+19.20(+0.26%)

AUD/USD0.6932-0.0093(-1.33%)

ASX 2007,127.70+22.30(+0.31%)

OIL86.83+0.30(+0.35%)

GOLD1,785.60-4.10(-0.23%)

BTC-AUD34,072.60-706.23(-2.03%)

News that makes you smarter and richer... For free.

Toyota Motor Corporation (TM)

ALL ORDS
7,381.10
+19.20(+0.26%)

AUD/USD
0.6932
-0.0093(-1.33%)

ASX 200
7,127.70
+22.30(+0.31%)

OIL
86.83
+0.30(+0.35%)

GOLD
1,785.60
-4.10(-0.23%)

BTC-AUD
34,072.60
-706.23(-2.03%)