Canada markets closed

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
156.53-2.55 (-1.60%)
At close: 04:00PM EDT
157.25 +0.72 (+0.46%)
After hours: 06:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022157.69157.94156.38156.53156.53207,999
Jun 24, 2022157.88159.08157.30159.08159.08178,800
Jun 23, 2022157.85158.61156.28157.52157.52176,300
Jun 22, 2022156.93160.00156.93159.14159.14166,700
Jun 21, 2022157.32159.63157.32159.09159.09319,700
Jun 17, 2022154.15154.44152.39153.95153.95397,900
Jun 16, 2022156.44156.70153.52154.46154.46461,500
Jun 15, 2022155.09157.43154.31156.75156.75211,000
Jun 14, 2022155.50156.18154.13155.16155.16265,900
Jun 13, 2022157.60157.74155.14155.50155.50339,400
Jun 10, 2022162.50162.96161.29161.30161.30241,400
Jun 09, 2022166.03166.99164.51164.51164.51126,900
Jun 08, 2022166.45166.68164.99165.35165.35179,600
Jun 07, 2022164.81166.42164.68166.25166.25192,000
Jun 06, 2022167.28167.41165.32165.58165.58157,600
Jun 03, 2022166.12166.12164.11164.81164.81261,800
Jun 02, 2022169.16170.37168.17170.24170.24148,300
Jun 01, 2022169.67169.87167.47168.70168.70194,100
May 31, 2022167.21167.21165.50166.37166.37253,400
May 27, 2022165.42166.87165.24166.83166.83229,400
May 26, 2022164.00166.10163.70165.53165.53233,300
May 25, 2022159.65161.88159.65161.03161.03256,000
May 24, 2022160.44161.13159.68160.60160.60221,600
May 23, 2022160.57162.27160.28161.35161.35250,000
May 20, 2022159.19160.03156.18158.66158.66422,600
May 19, 2022155.26157.12155.25155.89155.89492,700
May 18, 2022158.44158.76155.27155.48155.48341,900
May 17, 2022159.13160.22158.92159.98159.98273,500
May 16, 2022159.43160.02157.95159.21159.21201,500
May 13, 2022159.95162.13159.63161.33161.33246,200
May 12, 2022157.20159.70156.96158.54158.54517,100
May 11, 2022161.45162.27157.05157.06157.06464,200
May 10, 2022168.85169.70165.21166.45166.45317,400
May 09, 2022170.49171.40168.25168.47168.47366,300
May 06, 2022173.08174.31171.46173.30173.30293,400
May 05, 2022173.48173.83168.90169.93169.93331,700
May 04, 2022172.02175.14170.70174.85174.85204,700
May 03, 2022170.70172.74170.70172.06172.06163,600
May 02, 2022170.37171.00168.34170.69170.69178,500
Apr 29, 2022172.89174.72170.77171.00171.00139,200
Apr 28, 2022170.65173.82169.18172.97172.97298,200
Apr 27, 2022167.50169.90167.50168.04168.04204,300
Apr 26, 2022169.56170.63166.82166.82166.82293,200
Apr 25, 2022169.98172.25169.48172.16172.16185,800
Apr 22, 2022172.47172.58169.35169.53169.53185,600
Apr 21, 2022177.09177.43173.52173.67173.67189,500
Apr 20, 2022175.69176.88174.97175.45175.45253,600
Apr 19, 2022170.00171.65169.71171.45171.45195,400
Apr 18, 2022169.48170.89169.30170.27170.27281,400
Apr 14, 2022169.30170.50167.11167.26167.26196,300
Apr 13, 2022166.81168.84166.81168.44168.44264,400
Apr 12, 2022166.92168.12165.13165.73165.73452,300
Apr 11, 2022169.74171.46168.80169.64169.64313,400
Apr 08, 2022170.00172.03169.58170.78170.78366,400
Apr 07, 2022174.51175.55172.77174.49174.49257,500
Apr 06, 2022176.30177.69175.51176.52176.52227,800
Apr 05, 2022181.50181.67177.50177.66177.66242,400
Apr 04, 2022181.00183.13180.41182.58182.58261,100
Apr 01, 2022180.31180.94178.73180.37180.37148,500
Mar 31, 2022181.82182.34180.24180.25180.25230,300
Mar 30, 2022182.25182.71180.10180.62180.62179,500
Mar 29, 2022183.74186.00183.74184.81184.81393,600
Mar 28, 2022178.27179.20177.13177.85177.85240,100
Mar 25, 2022179.87180.40177.62178.43178.43231,900
Mar 24, 2022180.08180.53178.76180.27180.27299,900
Mar 23, 2022176.98178.61175.78175.78175.78419,500
Mar 22, 2022171.80173.69171.36172.82172.82229,100
Mar 21, 2022171.90172.96171.22171.80171.80233,400
Mar 18, 2022170.97171.74169.89171.70171.70179,000
Mar 17, 2022170.05172.14168.52171.74171.74300,300
Mar 16, 2022169.88171.99168.77171.89171.89384,300
Mar 15, 2022165.20166.32164.26165.93165.93388,200
Mar 14, 2022162.50163.35160.61161.09161.09389,500
Mar 11, 2022160.74161.62158.17158.27158.27355,800
Mar 10, 2022165.38165.38162.52164.43164.43392,700
Mar 09, 2022164.21165.63162.80164.05164.05438,800
Mar 08, 2022159.01159.99155.05156.34156.34739,600
Mar 07, 2022163.76164.62160.00160.17160.17569,800
Mar 04, 2022170.84171.08169.09170.75170.75335,200
Mar 03, 2022178.22178.48174.82176.09176.09289,500
Mar 02, 2022177.07179.76177.07179.15179.15342,100
Mar 01, 2022183.83185.10180.85181.71181.71305,600
Feb 28, 2022184.47184.88181.65182.95182.95322,000
Feb 25, 2022183.90185.73183.26185.38185.38228,200
Feb 24, 2022177.02182.55176.68182.23182.23363,100
Feb 23, 2022187.73188.59183.67183.84183.84242,200
Feb 22, 2022187.04187.47184.40185.64185.64202,300
Feb 18, 2022188.87189.29187.51188.97188.97183,000
Feb 17, 2022188.00188.53186.13186.54186.54192,200
Feb 16, 2022190.11190.90189.21190.30190.30207,000
Feb 15, 2022189.24190.06188.44189.40189.40227,300
Feb 14, 2022190.00190.50187.83188.97188.97259,600
Feb 11, 2022194.45196.20191.91192.71192.71230,000
Feb 10, 2022195.00197.30194.25194.41194.41420,900
Feb 09, 2022202.12203.95200.39201.37201.37342,500
Feb 08, 2022200.00200.73198.01200.32200.32288,500
Feb 07, 2022198.15198.41196.53197.24197.24178,000
Feb 04, 2022198.06198.24194.77196.88196.88267,500
Feb 03, 2022199.98201.46199.24199.53199.53299,100
Feb 02, 2022198.94199.93197.87199.66199.66243,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...