Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022159.30159.93158.58159.42159.42191,500
15 Aug 2022160.90160.90159.42160.46160.46142,200
12 Aug 2022160.05161.61159.24161.31161.31203,700
11 Aug 2022158.88159.73158.28158.60158.60124,600
10 Aug 2022156.00158.35155.17157.89157.89243,100
09 Aug 2022155.00156.00152.46152.94152.94289,200
08 Aug 2022157.00157.29156.04156.20156.20259,900
05 Aug 2022157.61158.02156.25157.31157.31233,100
04 Aug 2022157.25158.19156.63156.66156.66398,500
03 Aug 2022162.84163.88161.25163.13163.13190,900
02 Aug 2022164.30165.20163.52163.66163.66215,900
01 Aug 2022165.58167.04165.58166.77166.77248,600
29 July 2022159.95162.78159.34162.59162.59293,700
28 July 2022158.70159.80157.70159.51159.51176,700
27 July 2022158.93160.40158.00160.05160.05129,300
26 July 2022158.81159.07157.93158.06158.06154,500
25 July 2022160.05160.05158.88159.42159.42111,700
22 July 2022160.59161.17159.72160.30160.30133,400
21 July 2022158.53159.42158.09159.18159.18199,200
20 July 2022159.60159.68157.40157.90157.90255,100
19 July 2022159.17160.54158.75160.42160.42321,300
18 July 2022157.00158.13156.38156.75156.75228,000
15 July 2022155.69156.85154.93156.70156.70204,300
14 July 2022154.42154.42152.18153.14153.14248,600
13 July 2022154.05155.97153.91155.44155.44120,400
12 July 2022154.66156.45154.53155.43155.43179,400
11 July 2022156.60156.62155.03155.17155.17159,700
08 July 2022156.42157.33156.20156.76156.76159,100
07 July 2022155.11157.17155.02157.15157.15241,700
06 July 2022153.61153.61152.14152.83152.83223,500
05 July 2022153.15154.71152.60154.67154.67208,500
01 July 2022152.89155.59152.82155.47155.47178,300
30 June 2022153.66154.63152.40154.17154.17147,300
29 June 2022156.40156.43155.22155.67155.67108,300
28 June 2022159.26160.82157.02157.11157.11225,700
27 June 2022157.69157.94156.35156.53156.53208,000
24 June 2022157.88159.08157.30159.08159.08178,800
23 June 2022157.85158.61156.28157.52157.52176,300
22 June 2022156.93160.00156.93159.14159.14166,700
21 June 2022157.32159.63157.32159.09159.09319,700
17 June 2022154.15154.44152.39153.95153.95397,900
16 June 2022156.44156.70153.52154.46154.46461,500
15 June 2022155.09157.43154.31156.75156.75211,000
14 June 2022155.50156.18154.13155.16155.16265,900
13 June 2022157.60157.74155.14155.50155.50339,400
10 June 2022162.50162.96161.29161.30161.30241,400
09 June 2022166.03166.99164.51164.51164.51126,900
08 June 2022166.45166.68164.99165.35165.35179,600
07 June 2022164.81166.42164.68166.25166.25192,000
06 June 2022167.28167.41165.32165.58165.58157,600
03 June 2022166.12166.12164.11164.81164.81261,800
02 June 2022169.16170.37168.17170.24170.24148,300
01 June 2022169.67169.87167.47168.70168.70194,100
31 May 2022167.21167.21165.50166.37166.37253,400
27 May 2022165.42166.87165.24166.83166.83229,400
26 May 2022164.00166.10163.70165.53165.53233,300
25 May 2022159.65161.88159.65161.03161.03256,000
24 May 2022160.44161.13159.68160.60160.60221,600
23 May 2022160.57162.27160.28161.35161.35250,000
20 May 2022159.19160.03156.18158.66158.66422,600
19 May 2022155.26157.12155.25155.89155.89492,700
18 May 2022158.44158.76155.27155.48155.48341,900
17 May 2022159.13160.22158.92159.98159.98273,500
16 May 2022159.43160.02157.95159.21159.21201,500
13 May 2022159.95162.13159.63161.33161.33246,200
12 May 2022157.20159.70156.96158.54158.54517,100
11 May 2022161.45162.27157.05157.06157.06464,200
10 May 2022168.85169.70165.21166.45166.45317,400
09 May 2022170.49171.40168.25168.47168.47366,300
06 May 2022173.08174.31171.46173.30173.30293,400
05 May 2022173.48173.83168.90169.93169.93331,700
04 May 2022172.02175.14170.70174.85174.85204,700
03 May 2022170.70172.74170.70172.06172.06163,600
02 May 2022170.37171.00168.34170.69170.69178,500
29 Apr 2022172.89174.72170.77171.00171.00139,200
28 Apr 2022170.65173.82169.18172.97172.97298,200
27 Apr 2022167.50169.90167.50168.04168.04204,300
26 Apr 2022169.56170.63166.82166.82166.82293,200
25 Apr 2022169.98172.25169.48172.16172.16185,800
22 Apr 2022172.47172.58169.35169.53169.53185,600
21 Apr 2022177.09177.43173.52173.67173.67189,500
20 Apr 2022175.69176.88174.97175.45175.45253,600
19 Apr 2022170.00171.65169.71171.45171.45195,400
18 Apr 2022169.48170.89169.30170.27170.27281,400
14 Apr 2022169.30170.50167.11167.26167.26196,300
13 Apr 2022166.81168.84166.81168.44168.44264,400
12 Apr 2022166.92168.12165.13165.73165.73452,300
11 Apr 2022169.74171.46168.80169.64169.64313,400
08 Apr 2022170.00172.03169.58170.78170.78366,400
07 Apr 2022174.51175.55172.77174.49174.49257,500
06 Apr 2022176.30177.69175.51176.52176.52227,800
05 Apr 2022181.50181.67177.50177.66177.66242,400
04 Apr 2022181.00183.13180.41182.58182.58261,100
01 Apr 2022180.31180.94178.73180.37180.37148,500
31 Mar 2022181.82182.34180.24180.25180.25230,300
30 Mar 2022182.25182.71180.10180.62180.62179,500
29 Mar 2022183.74186.00183.74184.81184.81393,600
28 Mar 2022178.27179.20177.13177.85177.85240,100
25 Mar 2022179.87180.40177.62178.43178.43231,900
24 Mar 2022180.08180.53178.76180.27180.27299,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...