Toyota Motor Corporation (TMCO34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:32PM BRT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 68.38 | 70.22 | 68.38 | 70.22 | 70.22 | 976 |
| 24 June 2024 | 65.00 | 67.27 | 65.00 | 67.20 | 67.20 | 281 |
| 21 June 2024 | 65.78 | 66.29 | 65.55 | 66.08 | 66.08 | 599 |
| 20 June 2024 | 65.25 | 66.36 | 65.25 | 66.12 | 66.12 | 607 |
| 19 June 2024 | 65.00 | 67.06 | 65.00 | 66.73 | 66.73 | 354 |
| 18 June 2024 | 66.43 | 66.43 | 65.50 | 66.29 | 66.29 | 800 |
| 17 June 2024 | 65.59 | 66.43 | 65.03 | 66.43 | 66.43 | 676 |
| 14 June 2024 | 65.65 | 66.36 | 65.45 | 65.92 | 65.92 | 28,180 |
| 13 June 2024 | 69.58 | 69.58 | 66.57 | 66.99 | 66.99 | 554 |
| 12 June 2024 | 67.89 | 70.07 | 67.89 | 69.58 | 69.58 | 315 |
| 11 June 2024 | 69.92 | 69.92 | 68.74 | 69.02 | 69.02 | 318 |
| 10 June 2024 | 69.23 | 70.07 | 69.23 | 69.78 | 69.78 | 368 |
| 07 June 2024 | 68.90 | 68.90 | 67.76 | 68.67 | 68.67 | 269 |
| 06 June 2024 | 68.95 | 69.51 | 68.95 | 69.27 | 69.27 | 738 |
| 05 June 2024 | 69.30 | 69.30 | 68.25 | 68.81 | 68.81 | 430 |
| 04 June 2024 | 69.57 | 69.57 | 69.30 | 69.30 | 69.30 | 139 |
| 03 June 2024 | 69.86 | 70.33 | 69.02 | 69.57 | 69.57 | 2,014 |
| 31 May 2024 | 69.59 | 71.19 | 69.59 | 71.05 | 71.05 | 13,418 |
| 29 May 2024 | 70.49 | 70.49 | 69.30 | 69.44 | 69.44 | 1,537 |
| 28 May 2024 | 70.13 | 70.70 | 70.13 | 70.49 | 70.49 | 511 |
| 27 May 2024 | 70.59 | 70.84 | 69.61 | 69.99 | 69.99 | 42 |
| 24 May 2024 | 69.55 | 70.00 | 69.51 | 69.93 | 69.93 | 137 |
| 23 May 2024 | 70.12 | 70.12 | 69.30 | 69.55 | 69.55 | 203 |
| 22 May 2024 | 70.00 | 70.35 | 69.98 | 69.98 | 69.98 | 154 |
| 21 May 2024 | 70.90 | 70.90 | 69.93 | 70.12 | 70.12 | 210 |
| 20 May 2024 | 70.01 | 70.85 | 70.01 | 70.85 | 70.85 | 3,360 |
| 17 May 2024 | 69.49 | 70.49 | 69.49 | 70.00 | 70.00 | 19 |
| 16 May 2024 | 70.55 | 70.55 | 69.23 | 69.35 | 69.35 | 294 |
| 15 May 2024 | 69.94 | 70.70 | 69.94 | 70.55 | 70.55 | 276 |
| 14 May 2024 | 69.37 | 69.79 | 69.30 | 69.79 | 69.79 | 44 |
| 13 May 2024 | 70.10 | 70.14 | 69.09 | 69.48 | 69.48 | 401 |
| 10 May 2024 | 71.30 | 71.33 | 70.40 | 70.77 | 70.77 | 421 |
| 09 May 2024 | 73.37 | 73.57 | 73.05 | 73.05 | 73.05 | 566 |
| 08 May 2024 | 73.37 | 73.92 | 72.59 | 73.64 | 73.64 | 213 |
| 07 May 2024 | 74.34 | 74.34 | 73.22 | 73.22 | 73.22 | 154 |
| 06 May 2024 | 74.62 | 74.76 | 74.20 | 74.34 | 74.34 | 1,063 |
| 03 May 2024 | 73.57 | 74.06 | 73.43 | 73.57 | 73.57 | 2,024 |
| 02 May 2024 | 74.21 | 74.21 | 73.43 | 73.57 | 73.57 | 145 |
| 30 Apr 2024 | 73.71 | 74.06 | 73.22 | 74.06 | 74.06 | 271 |
| 29 Apr 2024 | 72.73 | 73.03 | 72.38 | 73.03 | 73.03 | 2,824 |
| 26 Apr 2024 | 71.26 | 72.73 | 71.26 | 72.73 | 72.73 | 246 |
| 25 Apr 2024 | 74.76 | 74.76 | 71.91 | 71.91 | 71.91 | 698 |
| 24 Apr 2024 | 74.13 | 75.11 | 74.13 | 74.76 | 74.76 | 292 |
| 23 Apr 2024 | 74.13 | 74.13 | 73.57 | 73.57 | 73.57 | 987 |
| 22 Apr 2024 | 74.46 | 74.83 | 74.13 | 74.13 | 74.13 | 1,292 |
| 19 Apr 2024 | 76.00 | 76.00 | 74.00 | 74.48 | 74.48 | 748 |
| 18 Apr 2024 | 76.96 | 77.20 | 76.00 | 76.00 | 76.00 | 730 |
| 17 Apr 2024 | 77.76 | 77.76 | 76.41 | 76.80 | 76.80 | 1,314 |
| 16 Apr 2024 | 78.08 | 78.08 | 77.53 | 77.60 | 77.60 | 120 |
| 15 Apr 2024 | 77.97 | 79.20 | 77.97 | 78.08 | 78.08 | 340 |
| 12 Apr 2024 | 78.32 | 78.88 | 77.52 | 77.52 | 77.52 | 572 |
| 11 Apr 2024 | 77.60 | 78.50 | 77.60 | 78.50 | 78.50 | 579 |
| 10 Apr 2024 | 77.44 | 77.92 | 76.96 | 77.44 | 77.44 | 358 |
| 09 Apr 2024 | 77.28 | 77.60 | 77.28 | 77.44 | 77.44 | 179 |
| 08 Apr 2024 | 76.88 | 77.60 | 76.64 | 77.12 | 77.12 | 174 |
| 05 Apr 2024 | 75.85 | 76.88 | 75.50 | 76.56 | 76.56 | 97 |
| 04 Apr 2024 | 76.40 | 76.40 | 75.85 | 75.85 | 75.85 | 130 |
| 03 Apr 2024 | 76.31 | 76.96 | 75.52 | 76.40 | 76.40 | 1,590 |
| 02 Apr 2024 | 76.10 | 76.16 | 75.20 | 76.16 | 76.16 | 657 |
| 01 Apr 2024 | 77.97 | 77.97 | 76.16 | 76.40 | 76.40 | 3,326 |
| 28 Mar 2024 | 77.84 | 79.20 | 77.84 | 78.64 | 78.64 | 2,345 |
| 27 Mar 2024 | 79.20 | 79.20 | 77.84 | 77.84 | 77.84 | 1,745 |
| 27 Mar 2024 | 0.756056 Dividend | |||||
| 26 Mar 2024 | 78.32 | 79.81 | 78.32 | 78.88 | 78.12 | 26 |
| 25 Mar 2024 | 79.58 | 79.58 | 78.08 | 78.16 | 77.41 | 215 |
| 22 Mar 2024 | 78.22 | 79.80 | 78.22 | 79.58 | 78.82 | 699 |
| 21 Mar 2024 | 77.50 | 78.48 | 77.50 | 78.16 | 77.41 | 747 |
| 20 Mar 2024 | 76.58 | 76.75 | 76.58 | 76.58 | 75.85 | 57 |
| 19 Mar 2024 | 75.34 | 77.00 | 75.34 | 76.65 | 75.92 | 900 |
| 18 Mar 2024 | 73.56 | 75.30 | 73.56 | 75.30 | 74.58 | 13,435 |
| 15 Mar 2024 | 73.00 | 73.57 | 73.00 | 73.15 | 72.45 | 1,025 |
| 14 Mar 2024 | 72.02 | 72.80 | 71.82 | 71.82 | 71.13 | 610 |
| 13 Mar 2024 | 74.29 | 74.29 | 72.02 | 72.02 | 71.33 | 18,467 |
| 12 Mar 2024 | 73.48 | 74.27 | 73.48 | 74.20 | 73.49 | 595 |
| 11 Mar 2024 | 74.98 | 74.98 | 73.12 | 73.44 | 72.74 | 449 |
| 08 Mar 2024 | 76.96 | 76.96 | 75.44 | 75.70 | 74.97 | 1,293 |
| 07 Mar 2024 | 77.84 | 77.84 | 75.92 | 76.80 | 76.06 | 484 |
| 06 Mar 2024 | 78.08 | 78.32 | 77.60 | 78.24 | 77.49 | 1,059 |
| 05 Mar 2024 | 77.12 | 77.12 | 76.48 | 76.56 | 75.83 | 1,684 |
| 04 Mar 2024 | 76.43 | 76.43 | 75.44 | 75.52 | 74.80 | 1,090 |
| 01 Mar 2024 | 74.92 | 76.44 | 74.92 | 76.44 | 75.71 | 1,132 |
| 29 Feb 2024 | 74.50 | 75.32 | 74.48 | 74.76 | 74.04 | 963 |
| 28 Feb 2024 | 73.58 | 74.06 | 73.22 | 74.05 | 73.34 | 1,349 |
| 27 Feb 2024 | 74.42 | 74.48 | 73.01 | 73.43 | 72.73 | 1,168 |
| 26 Feb 2024 | 73.64 | 74.39 | 73.43 | 74.27 | 73.56 | 757 |
| 23 Feb 2024 | 74.11 | 74.11 | 73.08 | 73.40 | 72.70 | 294 |
| 22 Feb 2024 | 71.50 | 72.73 | 71.50 | 72.65 | 71.95 | 396 |
| 21 Feb 2024 | 71.33 | 71.33 | 69.72 | 70.10 | 69.43 | 626 |
| 20 Feb 2024 | 69.93 | 70.21 | 69.44 | 69.93 | 69.26 | 1,589 |
| 19 Feb 2024 | 70.03 | 71.11 | 69.63 | 69.93 | 69.26 | 2,380 |
| 16 Feb 2024 | 72.26 | 72.26 | 70.02 | 70.02 | 69.35 | 290 |
| 15 Feb 2024 | 71.84 | 71.84 | 69.72 | 70.84 | 70.16 | 555 |
| 14 Feb 2024 | 70.00 | 70.43 | 69.86 | 70.43 | 69.75 | 852 |
| 09 Feb 2024 | 71.81 | 71.81 | 69.02 | 69.86 | 69.19 | 4,399 |
| 08 Feb 2024 | 70.00 | 70.70 | 69.86 | 70.40 | 69.73 | 597 |
| 07 Feb 2024 | 68.00 | 69.72 | 68.00 | 69.16 | 68.50 | 538 |
| 06 Feb 2024 | 64.40 | 68.50 | 64.40 | 67.86 | 67.21 | 1,203 |
| 05 Feb 2024 | 63.00 | 63.48 | 62.76 | 63.48 | 62.87 | 598 |
| 02 Feb 2024 | 62.21 | 63.00 | 61.56 | 63.00 | 62.40 | 389 |
| 01 Feb 2024 | 62.80 | 62.80 | 61.68 | 62.22 | 61.62 | 225 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.