Australia markets open in 3 hours

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
178.53+2.26 (+1.28%)
At close: 3:59PM EDT
178.55 +0.02 (+0.01%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 2021178.00178.55177.84178.53178.53189,194
15 Oct 2021175.51176.45174.79176.27176.27203,800
14 Oct 2021174.60175.59174.48175.51175.51157,800
13 Oct 2021175.95176.49174.66175.77175.77325,600
12 Oct 2021176.87177.57175.69177.13177.13250,700
11 Oct 2021175.38176.85174.87175.15175.15209,100
08 Oct 2021171.41172.46171.18171.97171.97153,400
07 Oct 2021169.10170.00168.55169.47169.47212,800
06 Oct 2021166.54167.47165.33166.97166.97462,600
05 Oct 2021171.90172.94171.10172.14172.14184,900
04 Oct 2021175.16175.54171.17171.81171.81381,700
01 Oct 2021178.11178.26176.42177.62177.62241,800
30 Sept 2021180.68181.54177.75177.75177.75403,400
29 Sept 2021185.13187.45183.78185.45185.45238,600
28 Sept 2021186.09186.40184.15184.85184.85197,600
27 Sept 2021185.08186.86185.01186.52186.52221,600
24 Sept 2021182.68183.23182.00182.57182.57128,700
23 Sept 2021181.92182.99181.53182.79182.79206,200
22 Sept 2021181.70182.89180.75181.59181.59248,400
21 Sept 2021180.40182.42180.31181.90181.90295,400
20 Sept 2021178.67178.67175.05176.71176.71363,500
17 Sept 2021181.51181.75180.56180.95180.95155,100
16 Sept 2021181.07182.31180.51181.94181.94161,600
15 Sept 2021179.93181.89179.84181.71181.71257,900
14 Sept 2021180.22180.88178.66179.39179.39175,800
13 Sept 2021177.47178.57177.28178.46178.46173,700
10 Sept 2021180.03180.40176.12176.30176.30278,200
09 Sept 2021179.54180.94179.54180.07180.07173,300
08 Sept 2021181.50181.50179.18180.00180.00219,900
07 Sept 2021181.00181.74180.66181.64181.64224,300
03 Sept 2021177.43179.28176.83179.27179.27279,400
02 Sept 2021176.31176.86175.47176.24176.24198,800
01 Sept 2021175.05176.97175.02176.21176.21204,100
31 Aug 2021173.61175.01173.61174.23174.23184,400
30 Aug 2021173.73173.73172.48172.86172.86134,400
27 Aug 2021172.04173.95171.95173.88173.88140,300
26 Aug 2021173.52173.78171.09171.59171.59175,200
25 Aug 2021172.40174.11172.08173.75173.75263,300
24 Aug 2021169.80171.58169.58171.02171.02308,100
23 Aug 2021166.87168.97166.28168.74168.74329,900
20 Aug 2021165.68165.75163.91164.66164.66448,000
19 Aug 2021170.15171.41167.75168.55168.55650,600
18 Aug 2021177.50177.98175.53175.73175.73227,300
17 Aug 2021179.55179.55177.56178.17178.17213,900
16 Aug 2021179.57180.69177.81180.60180.60129,800
13 Aug 2021181.23181.37180.80181.34181.3493,100
12 Aug 2021181.01181.11180.20180.94180.94105,600
11 Aug 2021181.14181.47180.40181.38181.38133,400
10 Aug 2021179.55180.12178.24179.90179.90220,400
09 Aug 2021181.12181.41180.25180.57180.57163,300
06 Aug 2021181.14181.51180.04180.72180.72183,400
05 Aug 2021182.52183.48182.09182.86182.86128,800
04 Aug 2021182.70183.75181.22182.18182.18194,600
03 Aug 2021183.52185.99183.06185.95185.95246,900
02 Aug 2021182.00182.75181.14181.88181.88167,500
30 July 2021180.61181.08179.57179.84179.84147,200
29 July 2021180.84181.86180.49181.42181.42157,400
28 July 2021178.44180.24178.29179.87179.87143,600
27 July 2021179.06179.06177.71178.44178.44152,700
26 July 2021179.23179.78178.84179.50179.50155,700
23 July 2021179.14180.44178.66179.85179.85195,900
22 July 2021179.99180.19177.94177.99177.99321,200
21 July 2021178.18179.93178.18179.68179.68183,200
20 July 2021176.14178.37175.79178.12178.12152,000
19 July 2021176.68176.99174.03176.30176.30261,100
16 July 2021179.28179.28177.38178.13178.13195,700
15 July 2021178.71179.33178.26178.93178.93177,800
14 July 2021180.37180.99179.56180.00180.00230,700
13 July 2021178.99179.46178.34179.18179.18281,900
12 July 2021177.79179.41177.04178.90178.90176,000
09 July 2021177.66178.73177.65177.79177.79320,700
08 July 2021173.17174.63173.05174.23174.23189,500
07 July 2021175.77175.87174.57175.65175.65128,300
06 July 2021176.07176.47173.40174.93174.93288,100
02 July 2021176.39176.84175.84176.03176.03210,300
01 July 2021174.71175.58174.35175.48175.48181,500
30 June 2021175.48176.25174.62174.84174.84313,200
29 June 2021176.40177.37176.40176.73176.73166,900
28 June 2021177.65177.80176.76177.07177.07209,100
25 June 2021177.99178.80177.79178.10178.10156,100
24 June 2021178.38178.38177.55177.67177.67164,800
23 June 2021176.37178.25176.14177.71177.71611,500
22 June 2021180.06180.06178.83179.39179.39237,900
21 June 2021177.00179.41176.50178.88178.88284,400
18 June 2021177.89178.38176.31177.03177.03735,000
17 June 2021185.00185.38184.00185.20185.20277,400
16 June 2021183.93184.88183.10183.84183.84326,000
15 June 2021182.50182.78181.68182.45182.45180,900
14 June 2021181.00181.00179.48180.59180.59189,900
11 June 2021180.74181.47180.51181.47181.47164,500
10 June 2021180.59180.76179.82180.18180.18194,400
09 June 2021180.03180.80179.87180.54180.54207,400
08 June 2021180.91181.00179.39179.61179.61307,100
07 June 2021182.03182.25180.11180.80180.80384,400
04 June 2021181.68182.66181.01182.41182.41386,900
03 June 2021177.30180.12177.03179.67179.67478,800
02 June 2021175.75176.84175.49176.63176.63630,300
01 June 2021171.47172.75171.03172.34172.34596,500
28 May 2021166.29166.78165.71165.98165.98160,000
27 May 2021165.00166.47164.91165.55165.55248,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...