TM Historical Prices | Toyota Motor Corporation Common Stock

STI

0.09%

Toyota Motor Corporation (TM)

-NYSE

127.32 2.20(1.76%) 18 May 04:03 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
28 Jun 1993	28.56	28.68	28.56	28.56	4,100	25.39
25 Jun 1993	27.83	28.07	27.83	27.95	7,900	24.85
24 Jun 1993	27.22	27.46	27.22	27.46	800	24.41
23 Jun 1993	26.97	27.22	26.97	27.22	10,400	24.19
Jun 23, 1993	0.062 Dividend
22 Jun 1993	27.15	27.15	26.91	27.03	29,800	23.98
21 Jun 1993	26.67	26.67	26.42	26.42	18,800	23.44
18 Jun 1993	27.89	28.01	27.64	27.89	50,700	24.73
17 Jun 1993	28.98	28.98	28.74	28.98	107,200	25.71
16 Jun 1993	28.98	29.10	28.86	28.86	24,100	25.60
15 Jun 1993	29.22	29.22	28.74	28.98	118,100	25.71
14 Jun 1993	30.20	30.44	30.20	30.44	15,000	27.00
11 Jun 1993	30.32	30.44	30.32	30.32	7,900	26.89
10 Jun 1993	30.20	30.32	30.20	30.20	5,200	26.79
9 Jun 1993	30.08	30.20	30.08	30.20	1,800	26.79
8 Jun 1993	30.20	30.20	30.08	30.20	5,800	26.79
7 Jun 1993	30.56	30.69	30.56	30.56	4,100	27.11
4 Jun 1993	30.56	30.69	30.56	30.69	22,300	27.22
3 Jun 1993	30.56	30.93	30.56	30.81	53,500	27.33
2 Jun 1993	29.59	29.83	29.59	29.59	76,300	26.25
1 Jun 1993	29.59	29.83	29.59	29.59	3,700	26.25
28 May 1993	29.83	30.08	29.71	29.71	5,200	26.35
27 May 1993	30.20	30.32	30.20	30.20	9,100	26.79
26 May 1993	30.69	31.05	30.69	31.05	12,100	27.54
25 May 1993	30.20	30.56	30.20	30.32	20,600	26.89
24 May 1993	30.08	30.08	30.08	30.08	6,200	26.68
21 May 1993	29.95	30.20	29.95	29.95	8,000	26.57
20 May 1993	29.71	29.83	29.71	29.71	12,700	26.35
19 May 1993	29.35	29.47	29.22	29.22	21,300	25.92
18 May 1993	29.22	29.22	28.98	29.10	9,100	25.81
17 May 1993	29.59	29.83	29.59	29.71	18,100	26.35
14 May 1993	29.83	29.83	29.59	29.59	4,300	26.25
13 May 1993	29.95	30.08	29.35	29.95	13,000	26.57
12 May 1993	29.59	29.59	29.35	29.35	13,300	26.03
11 May 1993	30.20	30.20	29.95	29.95	44,400	26.57
10 May 1993	30.32	30.56	30.32	30.32	7,500	26.89
7 May 1993	30.69	30.81	30.56	30.56	19,100	27.11
6 May 1993	30.56	30.81	30.56	30.56	8,200	27.11
5 May 1993	30.81	30.93	30.81	30.81	9,600	27.33
4 May 1993	30.69	30.93	30.69	30.81	40,500	27.33
3 May 1993	30.69	30.81	30.69	30.81	13,600	27.33
30 Apr 1993	30.56	30.81	30.56	30.81	32,300	27.33
29 Apr 1993	29.83	30.08	29.83	29.83	11,900	26.46
28 Apr 1993	29.83	30.08	29.83	29.83	19,000	26.46
27 Apr 1993	29.47	29.59	29.35	29.35	46,900	26.03
26 Apr 1993	28.62	28.86	28.62	28.86	31,600	25.60
23 Apr 1993	28.62	28.86	28.62	28.62	9,700	25.38
22 Apr 1993	28.62	28.86	28.62	28.62	27,000	25.38
21 Apr 1993	28.74	28.86	28.74	28.74	27,900	25.49
20 Apr 1993	29.10	29.35	28.86	28.86	125,400	25.60
19 Apr 1993	29.35	29.59	28.86	29.35	34,000	26.03
16 Apr 1993	29.10	29.22	29.10	29.10	36,100	25.81
15 Apr 1993	29.22	29.47	29.22	29.22	30,100	25.92
14 Apr 1993	29.35	29.59	29.22	29.22	64,200	25.92
13 Apr 1993	29.83	29.95	29.71	29.83	37,800	26.46
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On TM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Toyota Motor Corporation (TM)