Toyota Motor Corporation (TM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 181.19 | 181.55 | 176.89 | 177.18 | 177.18 | 288,600 |
| 05 Sept 2024 | 182.79 | 183.41 | 181.77 | 182.80 | 182.80 | 224,600 |
| 04 Sept 2024 | 183.92 | 185.94 | 183.62 | 184.71 | 184.71 | 218,100 |
| 03 Sept 2024 | 187.80 | 189.70 | 185.60 | 186.15 | 186.15 | 329,700 |
| 30 Aug 2024 | 190.00 | 190.65 | 188.40 | 189.80 | 189.80 | 240,700 |
| 29 Aug 2024 | 188.11 | 189.15 | 187.35 | 187.77 | 187.77 | 215,500 |
| 28 Aug 2024 | 189.60 | 190.23 | 187.14 | 187.67 | 187.67 | 366,200 |
| 27 Aug 2024 | 185.36 | 186.35 | 185.25 | 185.75 | 185.75 | 657,300 |
| 26 Aug 2024 | 180.73 | 181.83 | 180.39 | 180.57 | 180.57 | 337,400 |
| 23 Aug 2024 | 184.09 | 186.00 | 183.50 | 185.09 | 185.09 | 241,700 |
| 22 Aug 2024 | 183.37 | 183.71 | 181.31 | 181.50 | 181.50 | 179,800 |
| 21 Aug 2024 | 184.16 | 184.38 | 182.80 | 183.62 | 183.62 | 298,400 |
| 20 Aug 2024 | 182.86 | 183.63 | 181.11 | 181.34 | 181.34 | 180,400 |
| 19 Aug 2024 | 183.52 | 183.80 | 182.72 | 183.70 | 183.70 | 242,700 |
| 16 Aug 2024 | 182.24 | 183.26 | 182.00 | 182.67 | 182.67 | 337,300 |
| 15 Aug 2024 | 181.93 | 182.32 | 180.77 | 181.79 | 181.79 | 693,500 |
| 14 Aug 2024 | 176.99 | 178.01 | 175.94 | 177.01 | 177.01 | 350,400 |
| 13 Aug 2024 | 171.05 | 172.66 | 170.77 | 172.39 | 172.39 | 429,100 |
| 12 Aug 2024 | 169.00 | 169.57 | 167.56 | 167.97 | 167.97 | 296,500 |
| 09 Aug 2024 | 167.49 | 169.48 | 166.75 | 168.59 | 168.59 | 274,400 |
| 08 Aug 2024 | 169.17 | 170.10 | 167.60 | 169.37 | 169.37 | 254,900 |
| 07 Aug 2024 | 171.61 | 172.60 | 167.06 | 167.18 | 167.18 | 444,600 |
| 06 Aug 2024 | 169.91 | 170.50 | 167.59 | 169.60 | 169.60 | 489,800 |
| 05 Aug 2024 | 160.89 | 170.95 | 159.04 | 168.35 | 168.35 | 1,023,900 |
| 02 Aug 2024 | 173.72 | 173.89 | 171.50 | 173.02 | 173.02 | 674,200 |
| 01 Aug 2024 | 181.57 | 184.68 | 178.57 | 179.07 | 179.07 | 820,900 |
| 31 July 2024 | 194.18 | 194.89 | 192.90 | 193.55 | 193.55 | 372,300 |
| 30 July 2024 | 194.96 | 195.48 | 192.27 | 193.11 | 193.11 | 284,200 |
| 29 July 2024 | 193.00 | 193.20 | 191.81 | 192.48 | 192.48 | 205,900 |
| 26 July 2024 | 190.74 | 192.84 | 190.51 | 192.52 | 192.52 | 317,100 |
| 25 July 2024 | 197.43 | 197.43 | 193.73 | 195.25 | 195.25 | 212,100 |
| 24 July 2024 | 199.79 | 199.79 | 197.08 | 197.20 | 197.20 | 211,400 |
| 23 July 2024 | 200.18 | 201.33 | 200.03 | 200.79 | 200.79 | 283,800 |
| 22 July 2024 | 198.70 | 200.15 | 198.12 | 200.14 | 200.14 | 315,500 |
| 19 July 2024 | 199.28 | 199.28 | 197.03 | 197.15 | 197.15 | 236,400 |
| 18 July 2024 | 201.93 | 202.22 | 199.54 | 199.85 | 199.85 | 292,900 |
| 17 July 2024 | 204.73 | 205.15 | 203.31 | 204.39 | 204.39 | 266,300 |
| 16 July 2024 | 206.23 | 206.81 | 205.68 | 206.60 | 206.60 | 206,000 |
| 15 July 2024 | 208.18 | 208.21 | 206.76 | 206.91 | 206.91 | 207,800 |
| 12 July 2024 | 206.53 | 208.86 | 206.03 | 207.59 | 207.59 | 218,200 |
| 11 July 2024 | 205.31 | 205.65 | 203.73 | 203.73 | 203.73 | 246,300 |
| 10 July 2024 | 204.63 | 206.18 | 203.78 | 205.88 | 205.88 | 209,100 |
| 09 July 2024 | 203.00 | 203.19 | 201.67 | 201.67 | 201.67 | 230,600 |
| 08 July 2024 | 204.72 | 205.67 | 204.30 | 204.94 | 204.94 | 200,500 |
| 05 July 2024 | 206.29 | 206.55 | 205.09 | 206.45 | 206.45 | 190,500 |
| 03 July 2024 | 205.87 | 206.31 | 205.17 | 206.25 | 206.25 | 212,300 |
| 02 July 2024 | 205.00 | 206.21 | 204.75 | 206.21 | 206.21 | 259,300 |
| 01 July 2024 | 204.80 | 205.13 | 203.21 | 203.71 | 203.71 | 267,500 |
| 28 June 2024 | 205.07 | 206.27 | 204.41 | 204.97 | 204.97 | 273,900 |
| 27 June 2024 | 203.40 | 204.94 | 203.34 | 203.88 | 203.88 | 284,100 |
| 26 June 2024 | 203.55 | 204.22 | 202.38 | 203.18 | 203.18 | 306,100 |
| 25 June 2024 | 205.50 | 206.61 | 205.13 | 206.22 | 206.22 | 517,900 |
| 24 June 2024 | 197.50 | 199.43 | 197.27 | 198.98 | 198.98 | 375,500 |
| 21 June 2024 | 193.70 | 194.20 | 193.38 | 193.58 | 193.58 | 284,400 |
| 20 June 2024 | 194.00 | 194.74 | 193.31 | 194.54 | 194.54 | 234,500 |
| 18 June 2024 | 193.89 | 194.73 | 193.45 | 194.14 | 194.14 | 347,600 |
| 17 June 2024 | 193.20 | 195.67 | 193.20 | 195.20 | 195.20 | 453,500 |
| 14 June 2024 | 196.50 | 197.79 | 195.42 | 197.13 | 197.13 | 483,100 |
| 13 June 2024 | 200.25 | 200.38 | 198.18 | 199.35 | 199.35 | 528,000 |
| 12 June 2024 | 207.52 | 207.52 | 205.58 | 205.65 | 205.65 | 245,000 |
| 11 June 2024 | 206.50 | 207.00 | 204.50 | 205.31 | 205.31 | 250,200 |
| 10 June 2024 | 207.50 | 208.61 | 207.28 | 208.02 | 208.02 | 268,900 |
| 07 June 2024 | 206.50 | 207.70 | 206.20 | 206.36 | 206.36 | 537,500 |
| 06 June 2024 | 209.59 | 210.94 | 209.28 | 210.04 | 210.04 | 245,800 |
| 05 June 2024 | 208.00 | 208.57 | 206.29 | 208.33 | 208.33 | 338,400 |
| 04 June 2024 | 211.00 | 211.34 | 210.04 | 210.38 | 210.38 | 224,100 |
| 03 June 2024 | 212.29 | 213.54 | 211.18 | 212.17 | 212.17 | 351,400 |
| 31 May 2024 | 216.89 | 217.51 | 215.54 | 217.51 | 217.51 | 254,000 |
| 30 May 2024 | 213.52 | 214.91 | 213.29 | 214.17 | 214.17 | 278,900 |
| 29 May 2024 | 215.37 | 215.37 | 213.74 | 213.95 | 213.95 | 191,300 |
| 28 May 2024 | 219.00 | 219.53 | 217.41 | 218.72 | 218.72 | 262,200 |
| 24 May 2024 | 216.10 | 217.02 | 215.95 | 216.84 | 216.84 | 134,400 |
| 23 May 2024 | 218.09 | 218.09 | 214.31 | 214.72 | 214.72 | 260,700 |
| 22 May 2024 | 217.47 | 217.61 | 216.28 | 216.63 | 216.63 | 166,500 |
| 21 May 2024 | 219.80 | 220.44 | 219.19 | 219.36 | 219.36 | 145,600 |
| 20 May 2024 | 220.31 | 221.09 | 219.90 | 220.50 | 220.50 | 175,500 |
| 17 May 2024 | 219.93 | 220.42 | 219.09 | 219.76 | 219.76 | 265,700 |
| 16 May 2024 | 216.84 | 217.04 | 215.60 | 215.63 | 215.63 | 296,800 |
| 15 May 2024 | 218.90 | 219.94 | 218.30 | 219.55 | 219.55 | 280,900 |
| 14 May 2024 | 216.50 | 217.61 | 216.21 | 217.12 | 217.12 | 268,500 |
| 13 May 2024 | 217.10 | 217.13 | 215.30 | 215.64 | 215.64 | 466,000 |
| 10 May 2024 | 220.93 | 221.06 | 218.14 | 218.78 | 218.78 | 563,900 |
| 09 May 2024 | 227.51 | 228.03 | 226.73 | 227.24 | 227.24 | 329,000 |
| 08 May 2024 | 231.12 | 232.43 | 227.00 | 231.78 | 231.78 | 371,600 |
| 07 May 2024 | 233.28 | 233.28 | 230.91 | 231.26 | 231.26 | 248,900 |
| 06 May 2024 | 233.62 | 235.68 | 233.57 | 235.60 | 235.60 | 208,200 |
| 03 May 2024 | 232.06 | 233.35 | 231.36 | 232.87 | 232.87 | 165,200 |
| 02 May 2024 | 230.30 | 231.41 | 229.37 | 230.80 | 230.80 | 228,100 |
| 01 May 2024 | 228.31 | 228.84 | 226.56 | 226.83 | 226.83 | 264,600 |
| 30 Apr 2024 | 229.94 | 229.94 | 227.00 | 227.31 | 227.31 | 334,200 |
| 29 Apr 2024 | 228.00 | 228.45 | 227.18 | 227.94 | 227.94 | 228,200 |
| 26 Apr 2024 | 225.00 | 226.98 | 224.57 | 226.71 | 226.71 | 242,100 |
| 25 Apr 2024 | 223.00 | 225.49 | 222.39 | 225.36 | 225.36 | 319,100 |
| 24 Apr 2024 | 232.85 | 233.99 | 231.83 | 232.88 | 232.88 | 273,400 |
| 23 Apr 2024 | 228.10 | 230.64 | 227.82 | 230.41 | 230.41 | 362,000 |
| 22 Apr 2024 | 228.18 | 231.15 | 227.88 | 230.30 | 230.30 | 448,100 |
| 19 Apr 2024 | 229.50 | 229.79 | 227.38 | 228.72 | 228.72 | 425,700 |
| 18 Apr 2024 | 233.73 | 234.11 | 231.70 | 231.84 | 231.84 | 220,200 |
| 17 Apr 2024 | 234.59 | 235.29 | 233.01 | 233.97 | 233.97 | 306,800 |
| 16 Apr 2024 | 236.29 | 237.37 | 234.64 | 236.52 | 236.52 | 306,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.