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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	134.21	134.43	130.07	130.29	130.29	423,700
29 Sept 2022	135.11	135.15	132.54	133.76	133.76	421,100
28 Sept 2022	134.76	137.44	134.35	136.89	136.89	213,000
27 Sept 2022	136.89	137.23	134.84	135.74	135.74	303,400
26 Sept 2022	136.13	137.41	135.10	135.62	135.62	265,800
23 Sept 2022	137.60	137.61	135.84	137.28	137.28	475,700
22 Sept 2022	140.72	141.50	138.12	139.05	139.05	388,300
21 Sept 2022	139.50	140.00	137.57	137.58	137.58	238,100
20 Sept 2022	141.60	142.15	140.20	140.73	140.73	276,900
19 Sept 2022	140.12	141.68	140.00	141.45	141.45	238,500
16 Sept 2022	140.32	141.26	140.19	140.74	140.74	212,200
15 Sept 2022	141.16	142.36	140.24	140.45	140.45	239,900
14 Sept 2022	141.54	142.71	140.82	141.47	141.47	199,500
13 Sept 2022	142.49	142.95	140.20	140.23	140.23	265,700
12 Sept 2022	144.66	145.89	144.66	145.04	145.04	228,600
09 Sept 2022	146.03	146.03	145.20	145.59	145.59	159,300
08 Sept 2022	142.61	144.26	142.47	144.13	144.13	264,500
07 Sept 2022	141.99	143.51	140.96	143.34	143.34	311,200
06 Sept 2022	145.00	145.33	143.28	143.94	143.94	232,300
02 Sept 2022	147.55	147.87	145.08	145.56	145.56	189,700
01 Sept 2022	147.61	147.87	145.61	146.80	146.80	268,600
31 Aug 2022	150.55	151.04	149.32	149.37	149.37	293,400
30 Aug 2022	152.65	152.77	149.55	150.17	150.17	290,800
29 Aug 2022	151.22	152.48	151.20	151.77	151.77	173,800
26 Aug 2022	155.15	155.50	151.73	151.77	151.77	207,300
25 Aug 2022	155.00	156.00	154.53	156.00	156.00	112,900
24 Aug 2022	153.40	155.15	153.21	154.50	154.50	220,600
23 Aug 2022	153.74	155.28	153.48	153.48	153.48	185,600
22 Aug 2022	155.60	155.95	153.95	154.32	154.32	206,000
19 Aug 2022	157.67	157.97	156.12	156.46	156.46	184,200
18 Aug 2022	159.48	159.77	158.78	159.13	159.13	163,400
17 Aug 2022	160.08	161.68	159.81	160.77	160.77	148,100
16 Aug 2022	159.30	159.93	158.58	159.42	159.42	191,500
15 Aug 2022	160.90	160.90	159.42	160.46	160.46	142,200
12 Aug 2022	160.05	161.61	159.24	161.31	161.31	203,700
11 Aug 2022	158.88	159.73	158.28	158.60	158.60	124,600
10 Aug 2022	156.00	158.35	155.17	157.89	157.89	243,100
09 Aug 2022	155.00	156.00	152.46	152.94	152.94	289,200
08 Aug 2022	157.00	157.29	156.04	156.20	156.20	259,900
05 Aug 2022	157.61	158.02	156.25	157.31	157.31	233,100
04 Aug 2022	157.25	158.19	156.63	156.66	156.66	398,500
03 Aug 2022	162.84	163.88	161.25	163.13	163.13	190,900
02 Aug 2022	164.30	165.20	163.52	163.66	163.66	215,900
01 Aug 2022	165.58	167.04	165.58	166.77	166.77	248,600
29 July 2022	159.95	162.78	159.34	162.59	162.59	293,700
28 July 2022	158.70	159.80	157.70	159.51	159.51	176,700
27 July 2022	158.93	160.40	158.00	160.05	160.05	129,300
26 July 2022	158.81	159.07	157.93	158.06	158.06	154,500
25 July 2022	160.05	160.05	158.88	159.42	159.42	111,700
22 July 2022	160.59	161.17	159.72	160.30	160.30	133,400
21 July 2022	158.53	159.42	158.09	159.18	159.18	199,200
20 July 2022	159.60	159.68	157.40	157.90	157.90	255,100
19 July 2022	159.17	160.54	158.75	160.42	160.42	321,300
18 July 2022	157.00	158.13	156.38	156.75	156.75	228,000
15 July 2022	155.69	156.85	154.93	156.70	156.70	204,300
14 July 2022	154.42	154.42	152.18	153.14	153.14	248,600
13 July 2022	154.05	155.97	153.91	155.44	155.44	120,400
12 July 2022	154.66	156.45	154.53	155.43	155.43	179,400
11 July 2022	156.60	156.62	155.03	155.17	155.17	159,700
08 July 2022	156.42	157.33	156.20	156.76	156.76	159,100
07 July 2022	155.11	157.17	155.02	157.15	157.15	241,700
06 July 2022	153.61	153.61	152.14	152.83	152.83	223,500
05 July 2022	153.15	154.71	152.60	154.67	154.67	208,500
01 July 2022	152.89	155.59	152.82	155.47	155.47	178,300
30 June 2022	153.66	154.63	152.40	154.17	154.17	147,300
29 June 2022	156.40	156.43	155.22	155.67	155.67	108,300
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6406-0.0098(-1.51%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,087.47-552.09(-1.80%)

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

Toyota Motor Corporation (TM)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6406
-0.0098(-1.51%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,087.47
-552.09(-1.80%)