Home

Toyota Motor Corporation Common Stock (TM)

168.65
-1.83 (-1.07%)
NYSE · Last Trade: Jul 20th, 5:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Toyota Motor Corporation Common Stock (TM)

DateOpenHighLowCloseVolumeAdjusted Close
7/18/2025170.10170.16168.51168.65338,403168.65
7/17/2025169.00170.65169.00170.48268,835170.48
7/16/2025169.02169.89168.04169.88400,080169.88
7/15/2025171.90171.98170.02170.02334,607170.02
7/14/2025171.24172.32171.07172.14328,718172.14
7/11/2025170.26170.56169.75170.26262,300170.26
7/10/2025169.51170.91169.51170.39668,932170.39
7/09/2025170.19170.62169.35170.54336,105170.54
7/08/2025168.60170.32168.60170.20485,359170.20
7/07/2025170.20170.70167.18167.86991,145167.86
7/03/2025174.39175.25174.01174.89334,989174.89
7/02/2025171.44172.29171.11172.01441,575172.01
7/01/2025170.80173.16170.66171.54856,538171.54
6/30/2025172.68173.52171.70172.26522,039172.26
6/27/2025175.48176.72174.90175.74512,996175.74
6/26/2025170.10170.91169.62170.63335,064170.63
6/25/2025169.92170.03169.07169.15468,256169.15
6/24/2025171.80172.39171.51171.58400,440171.58
6/23/2025170.05171.05169.20170.88621,302170.88
6/20/2025173.30173.36171.89172.40469,716172.40
6/18/2025176.45177.44175.59175.59458,602175.59
6/17/2025175.52175.52173.45173.95555,444173.95
6/16/2025178.03179.34177.67177.67432,115177.67
6/13/2025178.50179.98178.17178.75432,042178.75
6/12/2025182.25182.40181.32181.99385,851181.99
6/11/2025184.27184.58182.61182.61322,100182.61
6/10/2025184.00185.33183.43185.25405,753185.25
6/09/2025183.64184.33183.02183.94336,147183.94
6/06/2025184.94185.66184.69185.14307,873185.14
6/05/2025185.44185.95183.62184.40508,557184.40
6/04/2025189.54190.16187.96187.96598,102187.96
6/03/2025189.00192.45188.60191.40576,700191.40
6/02/2025187.80189.14187.80189.14374,996189.14
5/30/2025190.14191.30189.30190.57396,583190.57
5/29/2025186.48186.99184.87186.11392,455186.11
5/28/2025183.00183.83182.44182.88400,472182.88
5/27/2025185.04186.95185.04186.68331,114186.68
5/23/2025181.25182.34180.66182.30485,206182.30
5/22/2025181.99183.76181.13182.82378,832182.82
5/21/2025185.72186.70184.31184.47257,189184.47
5/20/2025186.15186.42185.41186.36309,924186.36
5/19/2025183.19185.32183.05185.32289,530185.32
5/16/2025182.58183.63182.19183.19355,694183.19
5/15/2025182.30183.81181.95183.45451,357183.45
5/14/2025188.17188.61186.49187.00486,144187.00
5/13/2025192.75194.33192.22193.97370,539193.97
5/12/2025190.97192.91190.70192.32387,589192.32
5/09/2025186.44187.82186.10187.53543,634187.53
5/08/2025185.82191.41185.54187.92709,823187.92
5/07/2025189.82190.23188.38188.90302,952188.90
5/06/2025192.18193.67191.85192.43301,086192.43
5/05/2025192.09193.88192.09192.48203,949192.48
5/02/2025192.97192.97190.72192.24225,487192.24
5/01/2025191.23191.87190.27190.58327,000190.58
4/30/2025189.91191.74188.55191.22343,802191.22
4/29/2025194.68195.78193.59195.39419,066195.39
4/28/2025193.90194.54192.38193.13554,369193.13
4/25/2025188.07188.46186.01188.21378,288188.21
4/24/2025185.49186.82183.65186.61433,575186.61
4/23/2025182.50184.06181.26181.43335,971181.43
4/22/2025176.65179.00176.59178.70356,673178.70
4/21/2025175.53175.70172.66174.52331,592174.52