Australia markets closed

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.64-1.98 (-1.35%)
As of 03:38PM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023145.62146.41144.45144.64144.64196,712
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 2023146.00147.73145.74147.16147.16171,400
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
03 Jan 2023137.96138.47137.02138.28138.28309,800
30 Dec 2022136.88137.40136.00136.58136.58168,700
29 Dec 2022135.94137.49135.91137.41137.41249,400
28 Dec 2022136.00136.77133.90134.13134.13236,900
27 Dec 2022136.12136.97135.84136.16136.16137,600
23 Dec 2022137.04137.76136.19137.14137.14149,400
22 Dec 2022138.28138.43135.88137.00137.00211,600
21 Dec 2022137.11137.81136.69137.46137.46238,600
20 Dec 2022138.89140.24138.77138.83138.83178,300
19 Dec 2022140.00140.80138.86139.61139.61191,500
16 Dec 2022140.28141.51140.04140.43140.43170,200
15 Dec 2022143.22143.82141.06141.66141.66151,300
14 Dec 2022146.01146.37143.80144.65144.65170,400
13 Dec 2022146.84147.34144.33144.50144.50167,100
12 Dec 2022143.62144.21142.75144.12144.12130,800
09 Dec 2022142.49144.21142.49143.34143.34127,900
08 Dec 2022142.00142.38141.62142.28142.28141,000
07 Dec 2022141.75143.03141.35141.86141.86208,200
06 Dec 2022142.88142.88140.20141.09141.09242,600
05 Dec 2022144.76144.80142.65143.19143.19223,400
02 Dec 2022145.56146.61144.99146.53146.53164,900
01 Dec 2022147.22148.24146.58147.66147.66199,500
30 Nov 2022145.44147.87144.85147.69147.69171,400
29 Nov 2022145.26146.18144.87145.40145.40170,200
28 Nov 2022146.84147.70146.32146.51146.51140,700
25 Nov 2022147.00148.65146.94148.27148.2795,600
23 Nov 2022146.06146.71145.25146.71146.71198,900
22 Nov 2022144.63145.50144.30145.33145.33179,900
21 Nov 2022142.78142.93141.95142.16142.16161,000
18 Nov 2022143.08143.51142.63143.19143.19130,300
17 Nov 2022141.21142.96141.10142.93142.93129,800
16 Nov 2022143.15143.24141.82142.12142.12122,200
15 Nov 2022144.68144.97142.93143.75143.75183,400
14 Nov 2022142.28143.40141.69142.12142.12191,500
11 Nov 2022142.17143.46141.51143.26143.26144,300
10 Nov 2022137.59140.57137.56140.52140.52211,300
09 Nov 2022136.00136.10134.10134.53134.53194,900
08 Nov 2022137.36138.65136.65137.50137.50183,800
07 Nov 2022136.83137.53135.90137.26137.26216,500
04 Nov 2022136.00137.68135.60137.35137.35210,000
03 Nov 2022135.19136.28134.23135.25135.25212,200
02 Nov 2022136.65138.20135.25135.39135.39215,900
01 Nov 2022138.00138.00134.47135.16135.16251,000
31 Oct 2022138.58139.32137.57138.81138.81216,800
28 Oct 2022137.68139.79137.55139.52139.52207,800
27 Oct 2022137.05137.75136.39136.47136.47194,400
26 Oct 2022136.89138.89136.83137.93137.93185,600
25 Oct 2022135.88137.91135.78137.07137.07193,100
24 Oct 2022133.63135.10133.14134.74134.74188,300
21 Oct 2022131.69133.92131.34133.76133.76313,600
20 Oct 2022133.64134.80132.80133.24133.24172,000
19 Oct 2022133.58133.89132.09132.97132.97176,100
18 Oct 2022135.26135.31133.22134.26134.26350,600
17 Oct 2022135.85136.80135.85136.16136.16206,500
14 Oct 2022136.40136.40134.04134.11134.11303,500
13 Oct 2022133.27136.80132.50136.38136.38294,000
12 Oct 2022135.55136.31135.00135.00135.00214,900
11 Oct 2022134.12136.85134.12135.06135.06282,400
10 Oct 2022135.76135.76134.26134.86134.86294,200
07 Oct 2022136.33136.84135.21135.85135.85292,300
06 Oct 2022136.35137.12136.01136.17136.17246,200
05 Oct 2022137.54138.52136.37138.09138.09193,100
04 Oct 2022138.35140.18138.27139.85139.85325,400
03 Oct 2022134.15136.20133.80135.59135.59368,800
30 Sept 2022134.21134.43130.07130.29130.29424,900
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 2022140.32141.26140.19140.74140.74212,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...