Australia markets close in 1 hour 30 minutes

Toyota Motor Corporation (TM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.78+0.65 (+0.48%)
At close: 04:00PM EDT
135.29 -0.49 (-0.36%)
After hours: 07:36PM EDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 2023135.20136.17135.00135.78135.78224,500
20 Mar 2023133.65135.81133.55135.13135.13277,100
17 Mar 2023135.56135.56133.27133.48133.48192,500
16 Mar 2023134.03136.03133.77135.90135.90190,000
15 Mar 2023135.00135.00132.35133.58133.58287,800
14 Mar 2023136.41136.76135.56136.67136.67221,600
13 Mar 2023136.41137.76136.33137.12137.12247,400
10 Mar 2023139.20139.34137.45137.97137.97343,600
09 Mar 2023140.18140.68138.26138.52138.52166,000
08 Mar 2023139.49139.85138.98139.71139.71138,800
07 Mar 2023141.28141.39138.75139.08139.08152,600
06 Mar 2023140.11140.64139.96140.13140.13175,500
03 Mar 2023138.57139.92138.40139.83139.83244,700
02 Mar 2023136.12137.34136.08137.27137.27145,100
01 Mar 2023136.66137.49136.50136.53136.53190,900
28 Feb 2023136.11136.59135.88135.92135.92212,200
27 Feb 2023137.00137.14135.96136.25136.25192,100
24 Feb 2023137.20137.20135.48136.05136.05218,700
23 Feb 2023139.03139.49138.15138.95138.95198,100
22 Feb 2023138.70139.28138.29138.65138.65178,200
21 Feb 2023140.16140.58138.73139.18139.18324,000
17 Feb 2023142.08143.05141.82142.85142.85145,800
16 Feb 2023141.40143.66141.32142.70142.70303,200
15 Feb 2023140.41140.98140.06140.97140.97387,800
14 Feb 2023142.80143.12141.55142.65142.65230,400
13 Feb 2023142.95143.91142.56143.86143.86197,500
10 Feb 2023143.67143.98142.51143.42143.42230,100
09 Feb 2023146.36147.49144.69144.83144.83334,000
08 Feb 2023144.00144.64143.31143.83143.83192,400
07 Feb 2023143.52144.97143.06144.64144.64166,900
06 Feb 2023144.00144.40142.97143.79143.79172,100
03 Feb 2023145.62146.41144.45144.71144.71248,100
02 Feb 2023147.00147.36144.61146.62146.62299,400
01 Feb 2023146.58149.01146.58148.58148.58213,100
31 Jan 2023146.30147.11145.88147.11147.11145,700
30 Jan 2023146.00146.29145.09145.18145.18182,400
27 Jan 2023146.00147.73145.74147.16147.16171,800
26 Jan 2023145.52146.19144.41145.47145.47137,100
25 Jan 2023145.98146.47145.21146.15146.15245,000
24 Jan 2023150.40150.40145.00146.01146.01143,600
23 Jan 2023145.77146.59145.12146.03146.03231,300
20 Jan 2023144.92146.32144.50146.11146.11269,500
19 Jan 2023144.88145.10143.62144.18144.18244,900
18 Jan 2023148.00148.10145.07145.51145.51305,300
17 Jan 2023144.65145.72144.27144.77144.77383,700
13 Jan 2023140.42140.98139.52140.30140.30291,500
12 Jan 2023142.26142.74140.71142.36142.36242,800
11 Jan 2023139.67139.67138.63138.85138.85251,000
10 Jan 2023139.00139.35138.17139.14139.14231,100
09 Jan 2023139.31141.66139.24139.94139.94229,900
06 Jan 2023136.14139.54135.91138.97138.97164,900
05 Jan 2023135.72136.24134.67135.52135.52178,400
04 Jan 2023138.21138.40136.65137.19137.19467,100
03 Jan 2023137.96138.47137.02138.28138.28309,800
30 Dec 2022136.88137.40136.00136.58136.58168,700
29 Dec 2022135.94137.49135.91137.41137.41249,400
28 Dec 2022136.00136.77133.90134.13134.13236,900
27 Dec 2022136.12136.97135.84136.16136.16137,600
23 Dec 2022137.04137.76136.19137.14137.14149,400
22 Dec 2022138.28138.43135.88137.00137.00211,600
21 Dec 2022137.11137.81136.69137.46137.46238,600
20 Dec 2022138.89140.24138.77138.83138.83178,300
19 Dec 2022140.00140.80138.86139.61139.61191,500
16 Dec 2022140.28141.51140.04140.43140.43170,200
15 Dec 2022143.22143.82141.06141.66141.66151,300
14 Dec 2022146.01146.37143.80144.65144.65170,400
13 Dec 2022146.84147.34144.33144.50144.50167,100
12 Dec 2022143.62144.21142.75144.12144.12130,800
09 Dec 2022142.49144.21142.49143.34143.34127,900
08 Dec 2022142.00142.38141.62142.28142.28141,000
07 Dec 2022141.75143.03141.35141.86141.86208,200
06 Dec 2022142.88142.88140.20141.09141.09242,600
05 Dec 2022144.76144.80142.65143.19143.19223,400
02 Dec 2022145.56146.61144.99146.53146.53164,900
01 Dec 2022147.22148.24146.58147.66147.66199,500
30 Nov 2022145.44147.87144.85147.69147.69171,400
29 Nov 2022145.26146.18144.87145.40145.40170,200
28 Nov 2022146.84147.70146.32146.51146.51140,700
25 Nov 2022147.00148.65146.94148.27148.2795,600
23 Nov 2022146.06146.71145.25146.71146.71198,900
22 Nov 2022144.63145.50144.30145.33145.33179,900
21 Nov 2022142.78142.93141.95142.16142.16161,000
18 Nov 2022143.08143.51142.63143.19143.19130,300
17 Nov 2022141.21142.96141.10142.93142.93129,800
16 Nov 2022143.15143.24141.82142.12142.12122,200
15 Nov 2022144.68144.97142.93143.75143.75183,400
14 Nov 2022142.28143.40141.69142.12142.12191,500
11 Nov 2022142.17143.46141.51143.26143.26144,300
10 Nov 2022137.59140.57137.56140.52140.52211,300
09 Nov 2022136.00136.10134.10134.53134.53194,900
08 Nov 2022137.36138.65136.65137.50137.50183,800
07 Nov 2022136.83137.53135.90137.26137.26216,500
04 Nov 2022136.00137.68135.60137.35137.35210,000
03 Nov 2022135.19136.28134.23135.25135.25212,200
02 Nov 2022136.65138.20135.25135.39135.39215,900
01 Nov 2022138.00138.00134.47135.16135.16251,000
31 Oct 2022138.58139.32137.57138.81138.81216,800
28 Oct 2022137.68139.79137.55139.52139.52207,800
27 Oct 2022137.05137.75136.39136.47136.47194,400
26 Oct 2022136.89138.89136.83137.93137.93185,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...