Canada markets closed

Toyota Motor Corporation (TM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
228.72-3.12 (-1.35%)
At close: 04:00PM EDT
229.32 +0.60 (+0.26%)
After hours: 04:57PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024229.50229.79227.38228.72228.72416,581
Apr 18, 2024233.73234.11231.70231.84231.84220,200
Apr 17, 2024234.59235.29233.01233.97233.97306,800
Apr 16, 2024236.29237.37234.64236.52236.52306,100
Apr 15, 2024245.71246.07241.33241.67241.67158,400
Apr 12, 2024245.01245.27242.63242.97242.97207,400
Apr 11, 2024246.50247.15244.47246.99246.99172,500
Apr 10, 2024246.00246.12243.86244.79244.79214,600
Apr 09, 2024247.86248.47245.68246.93246.93232,400
Apr 08, 2024243.40245.84243.33244.21244.21218,900
Apr 05, 2024239.00241.83238.58240.74240.74191,100
Apr 04, 2024243.20243.67239.02239.16239.16196,300
Apr 03, 2024239.50242.45239.50241.78241.78307,400
Apr 02, 2024239.00240.24237.96239.89239.89296,400
Apr 01, 2024242.85242.86240.22242.15242.15527,900
Mar 28, 2024251.14252.85251.14251.68251.68124,800
Mar 27, 2024253.70254.20250.33252.15252.15242,600
Mar 26, 2024253.89254.79253.39253.72253.72214,900
Mar 25, 2024252.11253.42251.04252.41252.41196,900
Mar 22, 2024255.00255.23253.59254.77254.77285,400
Mar 21, 2024251.45251.79250.26251.48251.48245,500
Mar 20, 2024244.68246.80244.31246.72246.72214,900
Mar 19, 2024242.68245.09242.41244.32244.32347,400
Mar 18, 2024237.58238.83237.28238.66238.66194,100
Mar 15, 2024234.91235.12233.54234.62234.62179,100
Mar 14, 2024233.36233.36230.36230.97230.97224,900
Mar 13, 2024233.41233.54231.37232.83232.83298,300
Mar 12, 2024236.81238.44235.45237.95237.95242,900
Mar 11, 2024237.41237.41235.17235.46235.46379,800
Mar 08, 2024245.00245.80242.58242.82242.82379,500
Mar 07, 2024246.93248.05245.70247.94247.94359,800
Mar 06, 2024252.15253.43250.93252.40252.40331,300
Mar 05, 2024247.71249.99246.81248.19248.19314,100
Mar 04, 2024244.19244.79243.24243.84243.84281,500
Mar 01, 2024244.66246.54244.56246.04246.04337,500
Feb 29, 2024240.92241.66239.65240.55240.55257,100
Feb 28, 2024237.93238.19237.00237.29237.29168,700
Feb 27, 2024238.19238.84236.59238.04238.04301,000
Feb 26, 2024237.59238.78236.54238.13238.13332,900
Feb 23, 2024235.00235.76234.34235.00235.00279,000
Feb 22, 2024234.17235.15233.01234.45234.45461,300
Feb 21, 2024227.22227.66225.80227.09227.09430,600
Feb 20, 2024227.78228.46225.58226.77226.77298,500
Feb 16, 2024227.83228.54226.63227.36227.36241,900
Feb 15, 2024226.14228.64226.14228.54228.54239,000
Feb 14, 2024226.00227.16224.48227.03227.03342,400
Feb 13, 2024227.59232.56227.30231.00231.00733,400
Feb 12, 2024223.82226.87223.56225.86225.86246,300
Feb 09, 2024223.82225.14223.75224.46224.46239,100
Feb 08, 2024225.32226.40223.83226.31226.31323,000
Feb 07, 2024222.34224.02220.86223.05223.05492,700
Feb 06, 2024211.87221.77211.82218.86218.861,137,700
Feb 05, 2024202.29203.18201.41203.03203.03329,700
Feb 02, 2024200.90202.64200.54202.54202.54241,200
Feb 01, 2024200.63202.35199.81202.18202.18168,600
Jan 31, 2024202.28202.35199.29199.70199.70298,000
Jan 30, 2024202.01202.41201.51201.85201.85144,300
Jan 29, 2024199.68201.85199.08201.66201.66281,100
Jan 26, 2024197.24198.21197.07198.06198.06194,200
Jan 25, 2024200.71200.73198.65199.56199.56194,700
Jan 24, 2024200.87201.68200.36200.72200.72314,500
Jan 23, 2024200.68202.00200.68201.40201.40229,000
Jan 22, 2024201.24201.95200.40201.42201.42369,600
Jan 19, 2024200.10200.70198.85200.67200.67286,400
Jan 18, 2024199.43200.27198.29200.08200.08413,100
Jan 17, 2024193.26194.39193.03194.14194.14231,900
Jan 16, 2024195.29196.50194.50195.60195.60273,600
Jan 12, 2024195.06195.98194.80195.68195.68208,000
Jan 11, 2024195.31196.48193.78194.95194.95361,800
Jan 10, 2024190.00192.81189.57192.72192.72458,100
Jan 09, 2024186.53186.66185.29185.99185.99254,700
Jan 08, 2024187.50188.16186.43187.89187.89359,400
Jan 05, 2024186.00188.71185.64187.07187.07336,100
Jan 04, 2024183.09184.20182.73182.97182.97273,100
Jan 03, 2024180.84182.47180.07181.55181.55273,500
Jan 02, 2024182.15182.90181.16181.37181.37243,700
Dec 29, 2023183.13183.88182.36183.38183.38223,200
Dec 28, 2023181.02181.69180.95181.11181.11243,000
Dec 27, 2023180.38181.11180.08180.72180.72195,500
Dec 26, 2023178.53180.37178.53179.85179.85198,500
Dec 22, 2023178.06179.24178.00178.53178.53322,800
Dec 21, 2023178.78181.24178.58180.86180.86347,200
Dec 20, 2023180.45182.54179.88179.94179.94429,400
Dec 19, 2023184.80185.10183.90183.95183.95201,000
Dec 18, 2023183.87184.19182.88183.28183.28294,900
Dec 15, 2023182.81183.04180.59180.62180.62375,300
Dec 14, 2023181.88184.77181.61183.42183.42521,500
Dec 13, 2023184.01186.29183.03185.48185.48349,500
Dec 12, 2023184.76185.21184.05184.80184.80274,300
Dec 11, 2023186.81187.71186.28187.08187.08284,600
Dec 08, 2023186.18187.59185.60187.28187.28471,100
Dec 07, 2023190.43190.76187.91190.24190.24281,400
Dec 06, 2023191.59192.90189.81189.89189.89326,700
Dec 05, 2023187.70188.98187.50187.99187.99199,600
Dec 04, 2023188.34189.11187.05187.37187.37331,200
Dec 01, 2023190.77192.81190.37192.74192.74237,500
Nov 30, 2023189.53190.00189.13189.78189.78189,400
Nov 29, 2023190.61191.24189.38189.51189.51318,700
Nov 28, 2023185.81187.32185.81187.16187.16228,400
Nov 27, 2023186.10186.96186.10186.61186.61245,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...