Singapore markets close in 4 hours 32 minutes

Toyota Motor Corporation (TM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
213.95-4.77 (-2.18%)
At close: 04:00PM EDT
213.50 -0.45 (-0.21%)
After hours: 07:59PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024215.37215.37213.74213.95213.95191,300
28 May 2024219.00219.53217.41218.72218.72262,200
24 May 2024216.10217.02215.95216.84216.84134,400
23 May 2024218.09218.09214.31214.72214.72260,700
22 May 2024217.47217.61216.28216.63216.63166,500
21 May 2024219.80220.44219.19219.36219.36145,600
20 May 2024220.31221.09219.90220.50220.50175,500
17 May 2024219.93220.42219.09219.76219.76265,700
16 May 2024216.84217.04215.60215.63215.63296,800
15 May 2024218.90219.94218.30219.55219.55280,900
14 May 2024216.50217.61216.21217.12217.12268,500
13 May 2024217.10217.13215.30215.64215.64466,000
10 May 2024220.93221.06218.14218.78218.78563,900
09 May 2024227.51228.03226.73227.24227.24329,000
08 May 2024231.12232.43227.00231.78231.78371,600
07 May 2024233.28233.28230.91231.26231.26248,900
06 May 2024233.62235.68233.57235.60235.60208,200
03 May 2024232.06233.35231.36232.87232.87165,200
02 May 2024230.30231.41229.37230.80230.80228,100
01 May 2024228.31228.84226.56226.83226.83264,600
30 Apr 2024229.94229.94227.00227.31227.31334,200
29 Apr 2024228.00228.45227.18227.94227.94228,200
26 Apr 2024225.00226.98224.57226.71226.71242,100
25 Apr 2024223.00225.49222.39225.36225.36319,100
24 Apr 2024232.85233.99231.83232.88232.88273,400
23 Apr 2024228.10230.64227.82230.41230.41362,000
22 Apr 2024228.18231.15227.88230.30230.30448,100
19 Apr 2024229.50229.79227.38228.72228.72425,700
18 Apr 2024233.73234.11231.70231.84231.84220,200
17 Apr 2024234.59235.29233.01233.97233.97306,800
16 Apr 2024236.29237.37234.64236.52236.52306,100
15 Apr 2024245.71246.07241.33241.67241.67158,400
12 Apr 2024245.01245.27242.63242.97242.97207,400
11 Apr 2024246.50247.15244.47246.99246.99172,500
10 Apr 2024246.00246.12243.86244.79244.79214,600
09 Apr 2024247.86248.47245.68246.93246.93232,400
08 Apr 2024243.40245.84243.33244.21244.21218,900
05 Apr 2024239.00241.83238.58240.74240.74191,100
04 Apr 2024243.20243.67239.02239.16239.16196,300
03 Apr 2024239.50242.45239.50241.78241.78307,400
02 Apr 2024239.00240.24237.96239.89239.89296,400
01 Apr 2024242.85242.86240.22242.15242.15527,900
28 Mar 2024251.14252.85251.14251.68251.68124,800
27 Mar 2024253.70254.20250.33252.15252.15242,600
26 Mar 2024253.89254.79253.39253.72253.72214,900
25 Mar 2024252.11253.42251.04252.41252.41196,900
22 Mar 2024255.00255.23253.59254.77254.77285,400
21 Mar 2024251.45251.79250.26251.48251.48245,500
20 Mar 2024244.68246.80244.31246.72246.72214,900
19 Mar 2024242.68245.09242.41244.32244.32347,400
18 Mar 2024237.58238.83237.28238.66238.66194,100
15 Mar 2024234.91235.12233.54234.62234.62179,100
14 Mar 2024233.36233.36230.36230.97230.97224,900
13 Mar 2024233.41233.54231.37232.83232.83298,300
12 Mar 2024236.81238.44235.45237.95237.95242,900
11 Mar 2024237.41237.41235.17235.46235.46379,800
08 Mar 2024245.00245.80242.58242.82242.82379,500
07 Mar 2024246.93248.05245.70247.94247.94359,800
06 Mar 2024252.15253.43250.93252.40252.40331,300
05 Mar 2024247.71249.99246.81248.19248.19314,100
04 Mar 2024244.19244.79243.24243.84243.84281,500
01 Mar 2024244.66246.54244.56246.04246.04337,500
29 Feb 2024240.92241.66239.65240.55240.55257,100
28 Feb 2024237.93238.19237.00237.29237.29168,700
27 Feb 2024238.19238.84236.59238.04238.04301,000
26 Feb 2024237.59238.78236.54238.13238.13332,900
23 Feb 2024235.00235.76234.34235.00235.00279,000
22 Feb 2024234.17235.15233.01234.45234.45461,300
21 Feb 2024227.22227.66225.80227.09227.09430,600
20 Feb 2024227.78228.46225.58226.77226.77298,500
16 Feb 2024227.83228.54226.63227.36227.36241,900
15 Feb 2024226.14228.64226.14228.54228.54239,000
14 Feb 2024226.00227.16224.48227.03227.03342,400
13 Feb 2024227.59232.56227.30231.00231.00733,400
12 Feb 2024223.82226.87223.56225.86225.86246,300
09 Feb 2024223.82225.14223.75224.46224.46239,100
08 Feb 2024225.32226.40223.83226.31226.31323,000
07 Feb 2024222.34224.02220.86223.05223.05492,700
06 Feb 2024211.87221.77211.82218.86218.861,137,700
05 Feb 2024202.29203.18201.41203.03203.03329,700
02 Feb 2024200.90202.64200.54202.54202.54241,200
01 Feb 2024200.63202.35199.81202.18202.18168,600
31 Jan 2024202.28202.35199.29199.70199.70298,000
30 Jan 2024202.01202.41201.51201.85201.85144,300
29 Jan 2024199.68201.85199.08201.66201.66281,100
26 Jan 2024197.24198.21197.07198.06198.06194,200
25 Jan 2024200.71200.73198.65199.56199.56194,700
24 Jan 2024200.87201.68200.36200.72200.72314,500
23 Jan 2024200.68202.00200.68201.40201.40229,000
22 Jan 2024201.24201.95200.40201.42201.42369,600
19 Jan 2024200.10200.70198.85200.67200.67286,400
18 Jan 2024199.43200.27198.29200.08200.08413,100
17 Jan 2024193.26194.39193.03194.14194.14231,900
16 Jan 2024195.29196.50194.50195.60195.60273,600
12 Jan 2024195.06195.98194.80195.68195.68208,000
11 Jan 2024195.31196.48193.78194.95194.95361,800
10 Jan 2024190.00192.81189.57192.72192.72458,100
09 Jan 2024186.53186.66185.29185.99185.99254,700
08 Jan 2024187.50188.16186.43187.89187.89359,400
05 Jan 2024186.00188.71185.64187.07187.07336,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...