News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Toyota Motor Corporation (TM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

155.67

-1.44

(-0.92%)

At close: 04:00PM EDT

153.99

-1.68

(-1.08%)

After hours:

07:01PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	156.40	156.43	155.22	155.67	155.67	107,883
28 June 2022	159.26	160.82	157.02	157.11	157.11	225,700
27 June 2022	157.69	157.94	156.35	156.53	156.53	208,000
24 June 2022	157.88	159.08	157.30	159.08	159.08	178,800
23 June 2022	157.85	158.61	156.28	157.52	157.52	176,300
22 June 2022	156.93	160.00	156.93	159.14	159.14	166,700
21 June 2022	157.32	159.63	157.32	159.09	159.09	319,700
17 June 2022	154.15	154.44	152.39	153.95	153.95	397,900
16 June 2022	156.44	156.70	153.52	154.46	154.46	461,500
15 June 2022	155.09	157.43	154.31	156.75	156.75	211,000
14 June 2022	155.50	156.18	154.13	155.16	155.16	265,900
13 June 2022	157.60	157.74	155.14	155.50	155.50	339,400
10 June 2022	162.50	162.96	161.29	161.30	161.30	241,400
09 June 2022	166.03	166.99	164.51	164.51	164.51	126,900
08 June 2022	166.45	166.68	164.99	165.35	165.35	179,600
07 June 2022	164.81	166.42	164.68	166.25	166.25	192,000
06 June 2022	167.28	167.41	165.32	165.58	165.58	157,600
03 June 2022	166.12	166.12	164.11	164.81	164.81	261,800
02 June 2022	169.16	170.37	168.17	170.24	170.24	148,300
01 June 2022	169.67	169.87	167.47	168.70	168.70	194,100
31 May 2022	167.21	167.21	165.50	166.37	166.37	253,400
27 May 2022	165.42	166.87	165.24	166.83	166.83	229,400
26 May 2022	164.00	166.10	163.70	165.53	165.53	233,300
25 May 2022	159.65	161.88	159.65	161.03	161.03	256,000
24 May 2022	160.44	161.13	159.68	160.60	160.60	221,600
23 May 2022	160.57	162.27	160.28	161.35	161.35	250,000
20 May 2022	159.19	160.03	156.18	158.66	158.66	422,600
19 May 2022	155.26	157.12	155.25	155.89	155.89	492,700
18 May 2022	158.44	158.76	155.27	155.48	155.48	341,900
17 May 2022	159.13	160.22	158.92	159.98	159.98	273,500
16 May 2022	159.43	160.02	157.95	159.21	159.21	201,500
13 May 2022	159.95	162.13	159.63	161.33	161.33	246,200
12 May 2022	157.20	159.70	156.96	158.54	158.54	517,100
11 May 2022	161.45	162.27	157.05	157.06	157.06	464,200
10 May 2022	168.85	169.70	165.21	166.45	166.45	317,400
09 May 2022	170.49	171.40	168.25	168.47	168.47	366,300
06 May 2022	173.08	174.31	171.46	173.30	173.30	293,400
05 May 2022	173.48	173.83	168.90	169.93	169.93	331,700
04 May 2022	172.02	175.14	170.70	174.85	174.85	204,700
03 May 2022	170.70	172.74	170.70	172.06	172.06	163,600
02 May 2022	170.37	171.00	168.34	170.69	170.69	178,500
29 Apr 2022	172.89	174.72	170.77	171.00	171.00	139,200
28 Apr 2022	170.65	173.82	169.18	172.97	172.97	298,200
27 Apr 2022	167.50	169.90	167.50	168.04	168.04	204,300
26 Apr 2022	169.56	170.63	166.82	166.82	166.82	293,200
25 Apr 2022	169.98	172.25	169.48	172.16	172.16	185,800
22 Apr 2022	172.47	172.58	169.35	169.53	169.53	185,600
21 Apr 2022	177.09	177.43	173.52	173.67	173.67	189,500
20 Apr 2022	175.69	176.88	174.97	175.45	175.45	253,600
19 Apr 2022	170.00	171.65	169.71	171.45	171.45	195,400
18 Apr 2022	169.48	170.89	169.30	170.27	170.27	281,400
14 Apr 2022	169.30	170.50	167.11	167.26	167.26	196,300
13 Apr 2022	166.81	168.84	166.81	168.44	168.44	264,400
12 Apr 2022	166.92	168.12	165.13	165.73	165.73	452,300
11 Apr 2022	169.74	171.46	168.80	169.64	169.64	313,400
08 Apr 2022	170.00	172.03	169.58	170.78	170.78	366,400
07 Apr 2022	174.51	175.55	172.77	174.49	174.49	257,500
06 Apr 2022	176.30	177.69	175.51	176.52	176.52	227,800
05 Apr 2022	181.50	181.67	177.50	177.66	177.66	242,400
04 Apr 2022	181.00	183.13	180.41	182.58	182.58	261,100
01 Apr 2022	180.31	180.94	178.73	180.37	180.37	148,500
31 Mar 2022	181.82	182.34	180.24	180.25	180.25	230,300
30 Mar 2022	182.25	182.71	180.10	180.62	180.62	179,500
29 Mar 2022	183.74	186.00	183.74	184.81	184.81	393,600
28 Mar 2022	178.27	179.20	177.13	177.85	177.85	240,100
25 Mar 2022	179.87	180.40	177.62	178.43	178.43	231,900
24 Mar 2022	180.08	180.53	178.76	180.27	180.27	299,900
23 Mar 2022	176.98	178.61	175.78	175.78	175.78	419,500
22 Mar 2022	171.80	173.69	171.36	172.82	172.82	229,100
21 Mar 2022	171.90	172.96	171.22	171.80	171.80	233,400
18 Mar 2022	170.97	171.74	169.89	171.70	171.70	179,000
17 Mar 2022	170.05	172.14	168.52	171.74	171.74	300,300
16 Mar 2022	169.88	171.99	168.77	171.89	171.89	384,300
15 Mar 2022	165.20	166.32	164.26	165.93	165.93	388,200
14 Mar 2022	162.50	163.35	160.61	161.09	161.09	389,500
11 Mar 2022	160.74	161.62	158.17	158.27	158.27	355,800
10 Mar 2022	165.38	165.38	162.52	164.43	164.43	392,700
09 Mar 2022	164.21	165.63	162.80	164.05	164.05	438,800
08 Mar 2022	159.01	159.99	155.05	156.34	156.34	739,600
07 Mar 2022	163.76	164.62	160.00	160.17	160.17	569,800
04 Mar 2022	170.84	171.08	169.09	170.75	170.75	335,200
03 Mar 2022	178.22	178.48	174.82	176.09	176.09	289,500
02 Mar 2022	177.07	179.76	177.07	179.15	179.15	342,100
01 Mar 2022	183.83	185.10	180.85	181.71	181.71	305,600
28 Feb 2022	184.47	184.88	181.65	182.95	182.95	322,000
25 Feb 2022	183.90	185.73	183.26	185.38	185.38	228,200
24 Feb 2022	177.02	182.55	176.68	182.23	182.23	363,100
23 Feb 2022	187.73	188.59	183.67	183.84	183.84	242,200
22 Feb 2022	187.04	187.47	184.40	185.64	185.64	202,300
18 Feb 2022	188.87	189.29	187.51	188.97	188.97	183,000
17 Feb 2022	188.00	188.53	186.13	186.54	186.54	192,200
16 Feb 2022	190.11	190.90	189.21	190.30	190.30	207,000
15 Feb 2022	189.24	190.06	188.44	189.40	189.40	227,300
14 Feb 2022	190.00	190.50	187.83	188.97	188.97	259,600
11 Feb 2022	194.45	196.20	191.91	192.71	192.71	230,000
10 Feb 2022	195.00	197.30	194.25	194.41	194.41	420,900
09 Feb 2022	202.12	203.95	200.39	201.37	201.37	342,500
08 Feb 2022	200.00	200.73	198.01	200.32	200.32	288,500
07 Feb 2022	198.15	198.41	196.53	197.24	197.24	178,000
04 Feb 2022	198.06	198.24	194.77	196.88	196.88	267,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,846.40-31.50(-0.46%)

ASX 2006,669.80-30.40(-0.45%)

AUD/USD0.6866-0.0016(-0.23%)

OIL109.41-0.37(-0.34%)

GOLD1,819.70+2.20(+0.12%)

BTC-AUD29,113.71-661.19(-2.22%)

News that makes you smarter and richer... For free.

Toyota Motor Corporation (TM)

ALL ORDS
6,846.40
-31.50(-0.46%)

ASX 200
6,669.80
-30.40(-0.45%)

AUD/USD
0.6866
-0.0016(-0.23%)

OIL
109.41
-0.37(-0.34%)

GOLD
1,819.70
+2.20(+0.12%)

BTC-AUD
29,113.71
-661.19(-2.22%)