Canada Markets closed

Toyota Motor Corporation (TM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
136.89+1.15 (+0.85%)
At close: 04:00PM EDT
136.88 -0.01 (-0.00%)
After hours: 06:55PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 2022134.76137.44134.35136.89136.89212,858
Sept 27, 2022136.89137.23134.84135.74135.74303,400
Sept 26, 2022136.13137.41135.10135.62135.62265,800
Sept 23, 2022137.60137.61135.84137.28137.28475,700
Sept 22, 2022140.72141.50138.12139.05139.05388,300
Sept 21, 2022139.50140.00137.57137.58137.58238,100
Sept 20, 2022141.60142.15140.20140.73140.73276,900
Sept 19, 2022140.12141.68140.00141.45141.45238,500
Sept 16, 2022140.32141.26140.19140.74140.74212,200
Sept 15, 2022141.16142.36140.24140.45140.45239,900
Sept 14, 2022141.54142.71140.82141.47141.47199,500
Sept 13, 2022142.49142.95140.20140.23140.23265,700
Sept 12, 2022144.66145.89144.66145.04145.04228,600
Sept 09, 2022146.03146.03145.20145.59145.59159,300
Sept 08, 2022142.61144.26142.47144.13144.13264,500
Sept 07, 2022141.99143.51140.96143.34143.34311,200
Sept 06, 2022145.00145.33143.28143.94143.94232,300
Sept 02, 2022147.55147.87145.08145.56145.56189,700
Sept 01, 2022147.61147.87145.61146.80146.80268,600
Aug 31, 2022150.55151.04149.32149.37149.37293,400
Aug 30, 2022152.65152.77149.55150.17150.17290,800
Aug 29, 2022151.22152.48151.20151.77151.77173,800
Aug 26, 2022155.15155.50151.73151.77151.77207,300
Aug 25, 2022155.00156.00154.53156.00156.00112,900
Aug 24, 2022153.40155.15153.21154.50154.50220,600
Aug 23, 2022153.74155.28153.48153.48153.48185,600
Aug 22, 2022155.60155.95153.95154.32154.32206,000
Aug 19, 2022157.67157.97156.12156.46156.46184,200
Aug 18, 2022159.48159.77158.78159.13159.13163,400
Aug 17, 2022160.08161.68159.81160.77160.77148,100
Aug 16, 2022159.30159.93158.58159.42159.42191,500
Aug 15, 2022160.90160.90159.42160.46160.46142,200
Aug 12, 2022160.05161.61159.24161.31161.31203,700
Aug 11, 2022158.88159.73158.28158.60158.60124,600
Aug 10, 2022156.00158.35155.17157.89157.89243,100
Aug 09, 2022155.00156.00152.46152.94152.94289,200
Aug 08, 2022157.00157.29156.04156.20156.20259,900
Aug 05, 2022157.61158.02156.25157.31157.31233,100
Aug 04, 2022157.25158.19156.63156.66156.66398,500
Aug 03, 2022162.84163.88161.25163.13163.13190,900
Aug 02, 2022164.30165.20163.52163.66163.66215,900
Aug 01, 2022165.58167.04165.58166.77166.77248,600
Jul 29, 2022159.95162.78159.34162.59162.59293,700
Jul 28, 2022158.70159.80157.70159.51159.51176,700
Jul 27, 2022158.93160.40158.00160.05160.05129,300
Jul 26, 2022158.81159.07157.93158.06158.06154,500
Jul 25, 2022160.05160.05158.88159.42159.42111,700
Jul 22, 2022160.59161.17159.72160.30160.30133,400
Jul 21, 2022158.53159.42158.09159.18159.18199,200
Jul 20, 2022159.60159.68157.40157.90157.90255,100
Jul 19, 2022159.17160.54158.75160.42160.42321,300
Jul 18, 2022157.00158.13156.38156.75156.75228,000
Jul 15, 2022155.69156.85154.93156.70156.70204,300
Jul 14, 2022154.42154.42152.18153.14153.14248,600
Jul 13, 2022154.05155.97153.91155.44155.44120,400
Jul 12, 2022154.66156.45154.53155.43155.43179,400
Jul 11, 2022156.60156.62155.03155.17155.17159,700
Jul 08, 2022156.42157.33156.20156.76156.76159,100
Jul 07, 2022155.11157.17155.02157.15157.15241,700
Jul 06, 2022153.61153.61152.14152.83152.83223,500
Jul 05, 2022153.15154.71152.60154.67154.67208,500
Jul 01, 2022152.89155.59152.82155.47155.47178,300
Jun 30, 2022153.66154.63152.40154.17154.17147,300
Jun 29, 2022156.40156.43155.22155.67155.67108,300
Jun 28, 2022159.26160.82157.02157.11157.11225,700
Jun 27, 2022157.69157.94156.35156.53156.53208,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...