Australia markets closed

Toyota Motor Corporation (TM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
130.29-3.47 (-2.59%)
At close: 04:00PM EDT
130.00 -0.29 (-0.22%)
After hours: 07:59PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022134.21134.43130.07130.29130.29423,700
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 2022140.32141.26140.19140.74140.74212,200
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...