TM - Toyota Motor Corporation

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023139.16140.44139.08140.08140.08171,700
25 May 2023139.11139.98138.81139.60139.60197,500
24 May 2023140.38140.38139.14139.33139.33223,500
23 May 2023138.55140.32138.51139.55139.55230,000
22 May 2023141.66141.71140.83141.19141.19194,400
19 May 2023142.07142.44141.71142.22142.22178,400
18 May 2023142.76142.76141.64142.51142.51188,900
17 May 2023141.13142.18141.13142.02142.02164,600
16 May 2023141.59141.72141.00141.13141.13165,800
15 May 2023141.89142.41141.28142.40142.40246,200
12 May 2023144.20144.85142.78143.27143.27293,100
11 May 2023141.91142.68141.25142.67142.67272,400
10 May 2023143.94144.23143.02143.59143.59506,600
09 May 2023141.44141.76140.58140.85140.85401,300
08 May 2023137.85138.20137.29137.81137.81187,600
05 May 2023136.21137.93135.73137.54137.54223,900
04 May 2023135.20135.77134.88134.91134.91241,800
03 May 2023135.91136.43135.31135.57135.57265,900
02 May 2023135.30135.42134.25135.16135.16221,700
01 May 2023137.33137.59136.55136.69136.69147,400
28 Apr 2023136.62137.34136.29137.33137.33300,000
27 Apr 2023135.76137.84135.76137.52137.52323,600
26 Apr 2023134.49134.99133.88134.02134.02324,000
25 Apr 2023134.75134.94133.46133.51133.51257,100
24 Apr 2023134.05134.97133.89134.84134.84222,300
21 Apr 2023134.42134.79133.39134.67134.67165,800
20 Apr 2023134.00134.41133.02133.80133.80513,200
19 Apr 2023135.90135.90134.79135.26135.26209,500
18 Apr 2023137.09137.34136.56137.04137.04199,200
17 Apr 2023136.71137.79136.66137.75137.75322,200
14 Apr 2023136.48137.12135.62135.96135.96279,100
13 Apr 2023137.05137.49136.30137.23137.23281,600
12 Apr 2023137.57137.80136.31136.44136.44283,200
11 Apr 2023137.54138.04137.23137.59137.59275,900
10 Apr 2023138.53138.65136.89138.01138.01347,600
06 Apr 2023139.19139.37138.21138.87138.87224,000
05 Apr 2023140.55141.19140.17140.42140.42220,500
04 Apr 2023143.04143.05141.67142.14142.14349,200
03 Apr 2023142.00142.63141.64142.34142.34232,900
31 Mar 2023140.99141.76140.90141.69141.69235,000
30 Mar 2023140.00140.36139.29139.62139.62193,500
29 Mar 2023139.60140.54139.31139.67139.67214,300
28 Mar 2023137.41138.50137.11137.93137.93210,700
27 Mar 2023136.69137.31136.43136.96136.96137,300
24 Mar 2023136.01136.66135.20136.65136.65155,900
23 Mar 2023136.62137.10135.18135.87135.87129,600
22 Mar 2023136.07137.76135.49135.57135.57301,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...