Australia markets closed

Toyota Motor Corporation (TM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.34+1.06 (+0.75%)
At close: 04:00PM EST
143.45 +0.11 (+0.08%)
After hours: 07:57PM EST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
25 Oct 2022135.88137.91135.78137.07137.07193,100
24 Oct 2022133.63135.10133.14134.74134.74188,300
21 Oct 2022131.69133.92131.34133.76133.76313,600
20 Oct 2022133.64134.80132.80133.24133.24172,000
19 Oct 2022133.58133.89132.09132.97132.97176,100
18 Oct 2022135.26135.31133.22134.26134.26350,600
17 Oct 2022135.85136.80135.85136.16136.16206,500
14 Oct 2022136.40136.40134.04134.11134.11303,500
13 Oct 2022133.27136.80132.50136.38136.38294,000
12 Oct 2022135.55136.31135.00135.00135.00214,900
11 Oct 2022134.12136.85134.12135.06135.06282,400
10 Oct 2022135.76135.76134.26134.86134.86294,200
07 Oct 2022136.33136.84135.21135.85135.85292,300
06 Oct 2022136.35137.12136.01136.17136.17246,200
05 Oct 2022137.54138.52136.37138.09138.09193,100
04 Oct 2022138.35140.18138.27139.85139.85325,400
03 Oct 2022134.15136.20133.80135.59135.59368,800
30 Sept 2022134.21134.43130.07130.29130.29424,900
29 Sept 2022135.11135.15132.54133.76133.76421,100
28 Sept 2022134.76137.44134.35136.89136.89213,000
27 Sept 2022136.89137.23134.84135.74135.74303,400
26 Sept 2022136.13137.41135.10135.62135.62265,800
23 Sept 2022137.60137.61135.84137.28137.28475,700
22 Sept 2022140.72141.50138.12139.05139.05388,300
21 Sept 2022139.50140.00137.57137.58137.58238,100
20 Sept 2022141.60142.15140.20140.73140.73276,900
19 Sept 2022140.12141.68140.00141.45141.45238,500
16 Sept 2022140.32141.26140.19140.74140.74212,500
15 Sept 2022141.16142.36140.24140.45140.45239,900
14 Sept 2022141.54142.71140.82141.47141.47199,500
13 Sept 2022142.49142.95140.20140.23140.23265,700
12 Sept 2022144.66145.89144.66145.04145.04228,600
09 Sept 2022146.03146.03145.20145.59145.59159,300
08 Sept 2022142.61144.26142.47144.13144.13264,500
07 Sept 2022141.99143.51140.96143.34143.34311,200
06 Sept 2022145.00145.33143.28143.94143.94232,300
02 Sept 2022147.55147.87145.08145.56145.56189,700
01 Sept 2022147.61147.87145.61146.80146.80268,600
31 Aug 2022150.55151.04149.32149.37149.37293,400
30 Aug 2022152.65152.77149.55150.17150.17290,800
29 Aug 2022151.22152.48151.20151.77151.77173,800
26 Aug 2022155.15155.50151.73151.77151.77207,300
25 Aug 2022155.00156.00154.53156.00156.00112,900
24 Aug 2022153.40155.15153.21154.50154.50220,600
23 Aug 2022153.74155.28153.48153.48153.48185,600
22 Aug 2022155.60155.95153.95154.32154.32206,000
19 Aug 2022157.67157.97156.12156.46156.46184,200
18 Aug 2022159.48159.77158.78159.13159.13163,400
17 Aug 2022160.08161.68159.81160.77160.77148,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...