Toyota Motor Corporation (TM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2022 | 192.00 | 193.36 | 188.20 | 193.13 | 193.13 | 272,607 |
| 27 Jan 2022 | 192.47 | 193.54 | 189.29 | 189.96 | 189.96 | 336,900 |
| 26 Jan 2022 | 198.48 | 198.52 | 192.83 | 194.17 | 194.17 | 537,200 |
| 25 Jan 2022 | 195.00 | 198.77 | 192.68 | 197.01 | 197.01 | 433,100 |
| 24 Jan 2022 | 195.40 | 197.91 | 192.94 | 197.70 | 197.70 | 546,500 |
| 21 Jan 2022 | 199.18 | 200.95 | 198.56 | 199.77 | 199.77 | 362,300 |
| 20 Jan 2022 | 203.57 | 204.81 | 201.23 | 201.47 | 201.47 | 283,000 |
| 19 Jan 2022 | 206.61 | 206.70 | 202.10 | 202.42 | 202.42 | 562,200 |
| 18 Jan 2022 | 209.10 | 209.49 | 207.19 | 207.47 | 207.47 | 379,600 |
| 14 Jan 2022 | 210.65 | 211.24 | 209.16 | 210.69 | 210.69 | 267,700 |
| 13 Jan 2022 | 211.00 | 213.74 | 210.37 | 211.37 | 211.37 | 547,000 |
| 12 Jan 2022 | 205.00 | 207.66 | 204.65 | 206.61 | 206.61 | 511,400 |
| 11 Jan 2022 | 201.30 | 201.97 | 199.55 | 201.90 | 201.90 | 255,500 |
| 10 Jan 2022 | 200.98 | 201.14 | 197.67 | 200.35 | 200.35 | 380,000 |
| 07 Jan 2022 | 200.68 | 201.99 | 198.72 | 200.44 | 200.44 | 371,000 |
| 06 Jan 2022 | 200.63 | 200.80 | 196.18 | 199.75 | 199.75 | 422,800 |
| 05 Jan 2022 | 199.80 | 201.34 | 196.85 | 196.95 | 196.95 | 555,700 |
| 04 Jan 2022 | 193.08 | 201.43 | 192.32 | 199.19 | 199.19 | 1,057,300 |
| 03 Jan 2022 | 186.81 | 187.46 | 185.16 | 186.29 | 186.29 | 352,900 |
| 31 Dec 2021 | 184.45 | 186.15 | 184.34 | 185.30 | 185.30 | 189,900 |
| 30 Dec 2021 | 184.27 | 184.73 | 183.71 | 184.08 | 184.08 | 123,200 |
| 29 Dec 2021 | 184.26 | 184.60 | 182.85 | 183.68 | 183.68 | 117,800 |
| 28 Dec 2021 | 185.91 | 186.37 | 184.64 | 184.75 | 184.75 | 113,600 |
| 27 Dec 2021 | 184.01 | 186.28 | 184.01 | 185.90 | 185.90 | 196,900 |
| 23 Dec 2021 | 183.08 | 184.31 | 182.91 | 183.78 | 183.78 | 167,800 |
| 22 Dec 2021 | 180.06 | 181.55 | 180.06 | 181.36 | 181.36 | 165,900 |
| 21 Dec 2021 | 182.80 | 183.73 | 182.09 | 182.82 | 182.82 | 180,100 |
| 20 Dec 2021 | 181.56 | 182.19 | 180.11 | 181.95 | 181.95 | 251,500 |
| 17 Dec 2021 | 185.59 | 185.74 | 183.90 | 184.04 | 184.04 | 382,600 |
| 16 Dec 2021 | 187.87 | 188.95 | 187.14 | 187.34 | 187.34 | 384,300 |
| 15 Dec 2021 | 185.51 | 187.00 | 184.37 | 186.75 | 186.75 | 479,100 |
| 14 Dec 2021 | 181.00 | 182.41 | 179.22 | 180.78 | 180.78 | 440,500 |
| 13 Dec 2021 | 177.17 | 177.52 | 175.67 | 176.12 | 176.12 | 583,700 |
| 10 Dec 2021 | 182.04 | 182.35 | 180.59 | 182.35 | 182.35 | 125,500 |
| 09 Dec 2021 | 181.00 | 181.22 | 180.00 | 180.77 | 180.77 | 186,600 |
| 08 Dec 2021 | 183.45 | 183.50 | 181.81 | 182.48 | 182.48 | 265,500 |
| 07 Dec 2021 | 186.52 | 187.90 | 185.90 | 187.44 | 187.44 | 245,100 |
| 06 Dec 2021 | 183.25 | 185.01 | 182.39 | 184.59 | 184.59 | 189,600 |
| 03 Dec 2021 | 183.68 | 184.40 | 181.45 | 182.46 | 182.46 | 194,000 |
| 02 Dec 2021 | 179.66 | 183.62 | 179.42 | 183.16 | 183.16 | 238,100 |
| 01 Dec 2021 | 180.80 | 182.78 | 178.25 | 178.29 | 178.29 | 246,700 |
| 30 Nov 2021 | 178.03 | 178.33 | 175.67 | 177.85 | 177.85 | 331,300 |
| 29 Nov 2021 | 178.71 | 179.03 | 177.02 | 177.47 | 177.47 | 222,000 |
| 26 Nov 2021 | 180.74 | 181.15 | 178.79 | 179.83 | 179.83 | 171,400 |
| 24 Nov 2021 | 184.90 | 185.12 | 183.51 | 184.81 | 184.81 | 255,500 |
| 23 Nov 2021 | 185.09 | 185.58 | 184.18 | 185.06 | 185.06 | 182,700 |
| 22 Nov 2021 | 186.12 | 186.44 | 184.56 | 185.09 | 185.09 | 264,200 |
| 19 Nov 2021 | 185.36 | 186.30 | 185.26 | 185.96 | 185.96 | 197,400 |
| 18 Nov 2021 | 186.15 | 186.15 | 183.86 | 184.65 | 184.65 | 271,700 |
| 17 Nov 2021 | 186.00 | 186.54 | 184.73 | 186.21 | 186.21 | 204,200 |
| 16 Nov 2021 | 187.00 | 188.18 | 186.90 | 187.43 | 187.43 | 228,700 |
| 15 Nov 2021 | 185.02 | 185.46 | 184.34 | 184.39 | 184.39 | 177,100 |
| 12 Nov 2021 | 181.90 | 184.75 | 181.50 | 184.40 | 184.40 | 291,100 |
| 11 Nov 2021 | 178.47 | 179.33 | 178.19 | 179.03 | 179.03 | 122,500 |
| 10 Nov 2021 | 177.45 | 179.29 | 176.72 | 177.36 | 177.36 | 203,000 |
| 09 Nov 2021 | 178.25 | 178.50 | 175.64 | 176.32 | 176.32 | 222,500 |
| 08 Nov 2021 | 179.52 | 180.56 | 179.15 | 180.48 | 180.48 | 204,300 |
| 05 Nov 2021 | 180.91 | 181.18 | 178.50 | 179.28 | 179.28 | 176,500 |
| 04 Nov 2021 | 182.00 | 182.84 | 180.60 | 181.48 | 181.48 | 171,300 |
| 03 Nov 2021 | 179.90 | 181.36 | 179.19 | 181.07 | 181.07 | 163,000 |
| 02 Nov 2021 | 180.00 | 180.00 | 177.74 | 179.61 | 179.61 | 166,500 |
| 01 Nov 2021 | 178.13 | 179.98 | 178.13 | 179.98 | 179.98 | 219,100 |
| 29 Oct 2021 | 176.20 | 176.69 | 175.62 | 176.57 | 176.57 | 164,800 |
| 28 Oct 2021 | 175.29 | 176.48 | 175.29 | 176.48 | 176.48 | 181,400 |
| 27 Oct 2021 | 174.81 | 175.29 | 174.01 | 174.09 | 174.09 | 205,500 |
| 26 Oct 2021 | 173.63 | 174.79 | 172.81 | 173.20 | 173.20 | 145,400 |
| 25 Oct 2021 | 172.81 | 172.81 | 171.88 | 172.23 | 172.23 | 247,100 |
| 22 Oct 2021 | 175.00 | 175.34 | 172.78 | 173.40 | 173.40 | 206,700 |
| 21 Oct 2021 | 174.00 | 175.20 | 173.80 | 174.02 | 174.02 | 218,700 |
| 20 Oct 2021 | 178.67 | 178.67 | 177.02 | 177.75 | 177.75 | 161,000 |
| 19 Oct 2021 | 178.81 | 178.85 | 178.09 | 178.67 | 178.67 | 197,800 |
| 18 Oct 2021 | 178.00 | 179.00 | 177.78 | 178.55 | 178.55 | 207,300 |
| 15 Oct 2021 | 175.51 | 176.45 | 174.79 | 176.27 | 176.27 | 203,800 |
| 14 Oct 2021 | 174.60 | 175.59 | 174.48 | 175.51 | 175.51 | 157,800 |
| 13 Oct 2021 | 175.95 | 176.49 | 174.66 | 175.77 | 175.77 | 325,600 |
| 12 Oct 2021 | 176.87 | 177.57 | 175.69 | 177.13 | 177.13 | 250,700 |
| 11 Oct 2021 | 175.38 | 176.85 | 174.87 | 175.15 | 175.15 | 209,100 |
| 08 Oct 2021 | 171.41 | 172.46 | 171.18 | 171.97 | 171.97 | 153,400 |
| 07 Oct 2021 | 169.10 | 170.00 | 168.55 | 169.47 | 169.47 | 212,800 |
| 06 Oct 2021 | 166.54 | 167.47 | 165.33 | 166.97 | 166.97 | 462,600 |
| 05 Oct 2021 | 171.90 | 172.94 | 171.10 | 172.14 | 172.14 | 184,900 |
| 04 Oct 2021 | 175.16 | 175.54 | 171.17 | 171.81 | 171.81 | 381,700 |
| 01 Oct 2021 | 178.11 | 178.26 | 176.42 | 177.62 | 177.62 | 241,800 |
| 30 Sept 2021 | 180.68 | 181.54 | 177.75 | 177.75 | 177.75 | 403,400 |
| 29 Sept 2021 | 185.13 | 187.45 | 183.78 | 185.45 | 185.45 | 238,600 |
| 28 Sept 2021 | 186.09 | 186.40 | 184.15 | 184.85 | 184.85 | 197,600 |
| 27 Sept 2021 | 185.08 | 186.86 | 185.01 | 186.52 | 186.52 | 221,600 |
| 24 Sept 2021 | 182.68 | 183.23 | 182.00 | 182.57 | 182.57 | 128,700 |
| 23 Sept 2021 | 181.92 | 182.99 | 181.53 | 182.79 | 182.79 | 206,200 |
| 22 Sept 2021 | 181.70 | 182.89 | 180.75 | 181.59 | 181.59 | 248,400 |
| 21 Sept 2021 | 180.40 | 182.42 | 180.31 | 181.90 | 181.90 | 295,400 |
| 20 Sept 2021 | 178.67 | 178.67 | 175.05 | 176.71 | 176.71 | 363,500 |
| 17 Sept 2021 | 181.51 | 181.75 | 180.56 | 180.95 | 180.95 | 155,100 |
| 16 Sept 2021 | 181.07 | 182.31 | 180.51 | 181.94 | 181.94 | 161,600 |
| 15 Sept 2021 | 179.93 | 181.89 | 179.84 | 181.71 | 181.71 | 257,900 |
| 14 Sept 2021 | 180.22 | 180.88 | 178.66 | 179.39 | 179.39 | 175,800 |
| 13 Sept 2021 | 177.47 | 178.57 | 177.28 | 178.46 | 178.46 | 173,700 |
| 10 Sept 2021 | 180.03 | 180.40 | 176.12 | 176.30 | 176.30 | 278,200 |
| 09 Sept 2021 | 179.54 | 180.94 | 179.54 | 180.07 | 180.07 | 173,300 |
| 08 Sept 2021 | 181.50 | 181.50 | 179.18 | 180.00 | 180.00 | 219,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
