Get the latest news and money-making tips to your inbox

Your easy way to stay informed

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

178.53+2.26 (+1.28%)

At close: 3:59PM EDT

178.55 +0.02 (+0.01%)
After hours: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Oct 2021	178.00	178.55	177.84	178.53	178.53	189,194
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
07 Sept 2021	181.00	181.74	180.66	181.64	181.64	224,300
03 Sept 2021	177.43	179.28	176.83	179.27	179.27	279,400
02 Sept 2021	176.31	176.86	175.47	176.24	176.24	198,800
01 Sept 2021	175.05	176.97	175.02	176.21	176.21	204,100
31 Aug 2021	173.61	175.01	173.61	174.23	174.23	184,400
30 Aug 2021	173.73	173.73	172.48	172.86	172.86	134,400
27 Aug 2021	172.04	173.95	171.95	173.88	173.88	140,300
26 Aug 2021	173.52	173.78	171.09	171.59	171.59	175,200
25 Aug 2021	172.40	174.11	172.08	173.75	173.75	263,300
24 Aug 2021	169.80	171.58	169.58	171.02	171.02	308,100
23 Aug 2021	166.87	168.97	166.28	168.74	168.74	329,900
20 Aug 2021	165.68	165.75	163.91	164.66	164.66	448,000
19 Aug 2021	170.15	171.41	167.75	168.55	168.55	650,600
18 Aug 2021	177.50	177.98	175.53	175.73	175.73	227,300
17 Aug 2021	179.55	179.55	177.56	178.17	178.17	213,900
16 Aug 2021	179.57	180.69	177.81	180.60	180.60	129,800
13 Aug 2021	181.23	181.37	180.80	181.34	181.34	93,100
12 Aug 2021	181.01	181.11	180.20	180.94	180.94	105,600
11 Aug 2021	181.14	181.47	180.40	181.38	181.38	133,400
10 Aug 2021	179.55	180.12	178.24	179.90	179.90	220,400
09 Aug 2021	181.12	181.41	180.25	180.57	180.57	163,300
06 Aug 2021	181.14	181.51	180.04	180.72	180.72	183,400
05 Aug 2021	182.52	183.48	182.09	182.86	182.86	128,800
04 Aug 2021	182.70	183.75	181.22	182.18	182.18	194,600
03 Aug 2021	183.52	185.99	183.06	185.95	185.95	246,900
02 Aug 2021	182.00	182.75	181.14	181.88	181.88	167,500
30 July 2021	180.61	181.08	179.57	179.84	179.84	147,200
29 July 2021	180.84	181.86	180.49	181.42	181.42	157,400
28 July 2021	178.44	180.24	178.29	179.87	179.87	143,600
27 July 2021	179.06	179.06	177.71	178.44	178.44	152,700
26 July 2021	179.23	179.78	178.84	179.50	179.50	155,700
23 July 2021	179.14	180.44	178.66	179.85	179.85	195,900
22 July 2021	179.99	180.19	177.94	177.99	177.99	321,200
21 July 2021	178.18	179.93	178.18	179.68	179.68	183,200
20 July 2021	176.14	178.37	175.79	178.12	178.12	152,000
19 July 2021	176.68	176.99	174.03	176.30	176.30	261,100
16 July 2021	179.28	179.28	177.38	178.13	178.13	195,700
15 July 2021	178.71	179.33	178.26	178.93	178.93	177,800
14 July 2021	180.37	180.99	179.56	180.00	180.00	230,700
13 July 2021	178.99	179.46	178.34	179.18	179.18	281,900
12 July 2021	177.79	179.41	177.04	178.90	178.90	176,000
09 July 2021	177.66	178.73	177.65	177.79	177.79	320,700
08 July 2021	173.17	174.63	173.05	174.23	174.23	189,500
07 July 2021	175.77	175.87	174.57	175.65	175.65	128,300
06 July 2021	176.07	176.47	173.40	174.93	174.93	288,100
02 July 2021	176.39	176.84	175.84	176.03	176.03	210,300
01 July 2021	174.71	175.58	174.35	175.48	175.48	181,500
30 June 2021	175.48	176.25	174.62	174.84	174.84	313,200
29 June 2021	176.40	177.37	176.40	176.73	176.73	166,900
28 June 2021	177.65	177.80	176.76	177.07	177.07	209,100
25 June 2021	177.99	178.80	177.79	178.10	178.10	156,100
24 June 2021	178.38	178.38	177.55	177.67	177.67	164,800
23 June 2021	176.37	178.25	176.14	177.71	177.71	611,500
22 June 2021	180.06	180.06	178.83	179.39	179.39	237,900
21 June 2021	177.00	179.41	176.50	178.88	178.88	284,400
18 June 2021	177.89	178.38	176.31	177.03	177.03	735,000
17 June 2021	185.00	185.38	184.00	185.20	185.20	277,400
16 June 2021	183.93	184.88	183.10	183.84	183.84	326,000
15 June 2021	182.50	182.78	181.68	182.45	182.45	180,900
14 June 2021	181.00	181.00	179.48	180.59	180.59	189,900
11 June 2021	180.74	181.47	180.51	181.47	181.47	164,500
10 June 2021	180.59	180.76	179.82	180.18	180.18	194,400
09 June 2021	180.03	180.80	179.87	180.54	180.54	207,400
08 June 2021	180.91	181.00	179.39	179.61	179.61	307,100
07 June 2021	182.03	182.25	180.11	180.80	180.80	384,400
04 June 2021	181.68	182.66	181.01	182.41	182.41	386,900
03 June 2021	177.30	180.12	177.03	179.67	179.67	478,800
02 June 2021	175.75	176.84	175.49	176.63	176.63	630,300
01 June 2021	171.47	172.75	171.03	172.34	172.34	596,500
28 May 2021	166.29	166.78	165.71	165.98	165.98	160,000
27 May 2021	165.00	166.47	164.91	165.55	165.55	248,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,689.70+15.50(+0.20%)

AUD/USD0.7416-0.0005(-0.07%)

ASX 2007,381.10+19.10(+0.26%)

OIL82.46+0.18(+0.22%)

GOLD1,765.40-2.90(-0.16%)

BTC-AUD82,864.53+781.76(+0.95%)

Get the latest news and money-making tips to your inbox

Toyota Motor Corporation (TM)

ALL ORDS
7,689.70
+15.50(+0.20%)

AUD/USD
0.7416
-0.0005(-0.07%)

ASX 200
7,381.10
+19.10(+0.26%)

OIL
82.46
+0.18(+0.22%)

GOLD
1,765.40
-2.90(-0.16%)

BTC-AUD
82,864.53
+781.76(+0.95%)