NYSE - Nasdaq Real Time Price USD

Toyota Motor Corporation (TM)

Compare
171.50 +1.95 (+1.15%)
At close: October 16 at 4:00 PM EDT
171.50 0.00 (0.00%)
After hours: October 16 at 7:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 170.76 171.80 170.51 171.50 171.50 507,736
Oct 15, 2024 171.61 171.68 169.31 169.55 169.55 858,300
Oct 14, 2024 174.22 175.39 174.08 175.10 175.10 316,100
Oct 11, 2024 172.06 174.52 171.80 174.06 174.06 344,400
Oct 10, 2024 172.84 174.58 172.76 174.35 174.35 241,400
Oct 9, 2024 172.88 174.36 171.80 173.99 173.99 416,300
Oct 8, 2024 175.73 176.99 174.65 175.76 175.76 325,900
Oct 7, 2024 177.79 178.22 176.86 177.32 177.32 228,700
Oct 4, 2024 178.30 180.51 177.96 180.02 180.02 309,500
Oct 3, 2024 176.92 176.92 175.39 176.17 176.17 394,700
Oct 2, 2024 179.00 180.61 178.55 180.50 180.50 295,100
Oct 1, 2024 179.98 179.98 176.87 178.06 178.06 391,200
Sep 30, 2024 179.44 179.82 177.37 178.57 178.57 458,600
Sep 27, 2024 184.37 185.19 181.70 182.82 182.82 575,200
Sep 26, 2024 188.55 190.44 188.47 189.36 189.36 449,700
Sep 25, 2024 184.01 184.84 183.50 184.16 184.16 213,800
Sep 24, 2024 183.11 184.87 183.11 183.53 183.53 285,000
Sep 23, 2024 184.75 185.81 184.13 185.40 185.40 357,800
Sep 20, 2024 184.58 184.92 182.54 184.07 184.07 533,900
Sep 19, 2024 184.29 184.68 183.00 183.47 183.47 494,500
Sep 18, 2024 175.66 178.52 175.66 176.71 176.71 563,800
Sep 17, 2024 172.38 174.59 171.32 173.15 173.15 502,500
Sep 16, 2024 175.71 176.61 175.07 176.23 176.23 274,300
Sep 13, 2024 174.99 176.18 174.86 175.39 175.39 217,700
Sep 12, 2024 175.56 177.20 174.31 176.18 176.18 267,800
Sep 11, 2024 172.39 174.85 170.51 174.69 174.69 415,200
Sep 10, 2024 174.73 175.79 171.60 174.18 174.18 479,200
Sep 9, 2024 175.60 177.09 174.58 176.08 176.08 408,300
Sep 6, 2024 181.19 181.55 176.89 177.18 177.18 288,600
Sep 5, 2024 182.79 183.41 181.77 182.80 182.80 224,600
Sep 4, 2024 183.92 185.94 183.62 184.71 184.71 218,100
Sep 3, 2024 187.80 189.70 185.60 186.15 186.15 329,700
Aug 30, 2024 190.00 190.65 188.40 189.80 189.80 240,700
Aug 29, 2024 188.11 189.15 187.35 187.77 187.77 215,500
Aug 28, 2024 189.60 190.23 187.14 187.67 187.67 366,200
Aug 27, 2024 185.36 186.35 185.25 185.75 185.75 657,300
Aug 26, 2024 180.73 181.83 180.39 180.57 180.57 337,400
Aug 23, 2024 184.09 186.00 183.50 185.09 185.09 241,700
Aug 22, 2024 183.37 183.71 181.31 181.50 181.50 179,800
Aug 21, 2024 184.16 184.38 182.80 183.62 183.62 298,400
Aug 20, 2024 182.86 183.63 181.11 181.34 181.34 180,400
Aug 19, 2024 183.52 183.80 182.72 183.70 183.70 242,700
Aug 16, 2024 182.24 183.26 182.00 182.67 182.67 337,300
Aug 15, 2024 181.93 182.32 180.77 181.79 181.79 693,500
Aug 14, 2024 176.99 178.01 175.94 177.01 177.01 350,400
Aug 13, 2024 171.05 172.66 170.77 172.39 172.39 429,100
Aug 12, 2024 169.00 169.57 167.56 167.97 167.97 296,500
Aug 9, 2024 167.49 169.48 166.75 168.59 168.59 274,400
Aug 8, 2024 169.17 170.10 167.60 169.37 169.37 254,900
Aug 7, 2024 171.61 172.60 167.06 167.18 167.18 444,600
Aug 6, 2024 169.91 170.50 167.59 169.60 169.60 489,800
Aug 5, 2024 160.89 170.95 159.04 168.35 168.35 1,023,900
Aug 2, 2024 173.72 173.89 171.50 173.02 173.02 674,200
Aug 1, 2024 181.57 184.68 178.57 179.07 179.07 820,900
Jul 31, 2024 194.18 194.89 192.90 193.55 193.55 372,300
Jul 30, 2024 194.96 195.48 192.27 193.11 193.11 284,200
Jul 29, 2024 193.00 193.20 191.81 192.48 192.48 205,900
Jul 26, 2024 190.74 192.84 190.51 192.52 192.52 317,100
Jul 25, 2024 197.43 197.43 193.73 195.25 195.25 212,100
Jul 24, 2024 199.79 199.79 197.08 197.20 197.20 211,400
Jul 23, 2024 200.18 201.33 200.03 200.79 200.79 283,800
Jul 22, 2024 198.70 200.15 198.12 200.14 200.14 315,500
Jul 19, 2024 199.28 199.28 197.03 197.15 197.15 236,400
Jul 18, 2024 201.93 202.22 199.54 199.85 199.85 292,900
Jul 17, 2024 204.73 205.15 203.31 204.39 204.39 266,300
Jul 16, 2024 206.23 206.81 205.68 206.60 206.60 206,000
Jul 15, 2024 208.18 208.21 206.76 206.91 206.91 207,800
Jul 12, 2024 206.53 208.86 206.03 207.59 207.59 218,200
Jul 11, 2024 205.31 205.65 203.73 203.73 203.73 246,300
Jul 10, 2024 204.63 206.18 203.78 205.88 205.88 209,100
Jul 9, 2024 203.00 203.19 201.67 201.67 201.67 230,600
Jul 8, 2024 204.72 205.67 204.30 204.94 204.94 200,500
Jul 5, 2024 206.29 206.55 205.09 206.45 206.45 190,500
Jul 3, 2024 205.87 206.31 205.17 206.25 206.25 212,300
Jul 2, 2024 205.00 206.21 204.75 206.21 206.21 259,300
Jul 1, 2024 204.80 205.13 203.21 203.71 203.71 267,500
Jun 28, 2024 205.07 206.27 204.41 204.97 204.97 273,900
Jun 27, 2024 203.40 204.94 203.34 203.88 203.88 284,100
Jun 26, 2024 203.55 204.22 202.38 203.18 203.18 306,100
Jun 25, 2024 205.50 206.61 205.13 206.22 206.22 517,900
Jun 24, 2024 197.50 199.43 197.27 198.98 198.98 375,500
Jun 21, 2024 193.70 194.20 193.38 193.58 193.58 284,400
Jun 20, 2024 194.00 194.74 193.31 194.54 194.54 234,500
Jun 18, 2024 193.89 194.73 193.45 194.14 194.14 347,600
Jun 17, 2024 193.20 195.67 193.20 195.20 195.20 453,500
Jun 14, 2024 196.50 197.79 195.42 197.13 197.13 483,100
Jun 13, 2024 200.25 200.38 198.18 199.35 199.35 528,000
Jun 12, 2024 207.52 207.52 205.58 205.65 205.65 245,000
Jun 11, 2024 206.50 207.00 204.50 205.31 205.31 250,200
Jun 10, 2024 207.50 208.61 207.28 208.02 208.02 268,900
Jun 7, 2024 206.50 207.70 206.20 206.36 206.36 537,500
Jun 6, 2024 209.59 210.94 209.28 210.04 210.04 245,800
Jun 5, 2024 208.00 208.57 206.29 208.33 208.33 338,400
Jun 4, 2024 211.00 211.34 210.04 210.38 210.38 224,100
Jun 3, 2024 212.29 213.54 211.18 212.17 212.17 351,400
May 31, 2024 216.89 217.51 215.54 217.51 217.51 254,000
May 30, 2024 213.52 214.91 213.29 214.17 214.17 278,900
May 29, 2024 215.37 215.37 213.74 213.95 213.95 191,300
May 28, 2024 219.00 219.53 217.41 218.72 218.72 262,200
May 24, 2024 216.10 217.02 215.95 216.84 216.84 134,400
May 23, 2024 218.09 218.09 214.31 214.72 214.72 260,700
May 22, 2024 217.47 217.61 216.28 216.63 216.63 166,500
May 21, 2024 219.80 220.44 219.19 219.36 219.36 145,600
May 20, 2024 220.31 221.09 219.90 220.50 220.50 175,500
May 17, 2024 219.93 220.42 219.09 219.76 219.76 265,700
May 16, 2024 216.84 217.04 215.60 215.63 215.63 296,800
May 15, 2024 218.90 219.94 218.30 219.55 219.55 280,900
May 14, 2024 216.50 217.61 216.21 217.12 217.12 268,500
May 13, 2024 217.10 217.13 215.30 215.64 215.64 466,000
May 10, 2024 220.93 221.06 218.14 218.78 218.78 563,900
May 9, 2024 227.51 228.03 226.73 227.24 227.24 329,000
May 8, 2024 231.12 232.43 227.00 231.78 231.78 371,600
May 7, 2024 233.28 233.28 230.91 231.26 231.26 248,900
May 6, 2024 233.62 235.68 233.57 235.60 235.60 208,200
May 3, 2024 232.06 233.35 231.36 232.87 232.87 165,200
May 2, 2024 230.30 231.41 229.37 230.80 230.80 228,100
May 1, 2024 228.31 228.84 226.56 226.83 226.83 264,600
Apr 30, 2024 229.94 229.94 227.00 227.31 227.31 334,200
Apr 29, 2024 228.00 228.45 227.18 227.94 227.94 228,200
Apr 26, 2024 225.00 226.98 224.57 226.71 226.71 242,100
Apr 25, 2024 223.00 225.49 222.39 225.36 225.36 319,100
Apr 24, 2024 232.85 233.99 231.83 232.88 232.88 273,400
Apr 23, 2024 228.10 230.64 227.82 230.41 230.41 362,000
Apr 22, 2024 228.18 231.15 227.88 230.30 230.30 448,100
Apr 19, 2024 229.50 229.79 227.38 228.72 228.72 425,700
Apr 18, 2024 233.73 234.11 231.70 231.84 231.84 220,200
Apr 17, 2024 234.59 235.29 233.01 233.97 233.97 306,800
Apr 16, 2024 236.29 237.37 234.64 236.52 236.52 306,100
Apr 15, 2024 245.71 246.07 241.33 241.67 241.67 158,400
Apr 12, 2024 245.01 245.27 242.63 242.97 242.97 207,400
Apr 11, 2024 246.50 247.15 244.47 246.99 246.99 172,500
Apr 10, 2024 246.00 246.12 243.86 244.79 244.79 214,600
Apr 9, 2024 247.86 248.47 245.68 246.93 246.93 232,400
Apr 8, 2024 243.40 245.84 243.33 244.21 244.21 218,900
Apr 5, 2024 239.00 241.83 238.58 240.74 240.74 191,100
Apr 4, 2024 243.20 243.67 239.02 239.16 239.16 196,300
Apr 3, 2024 239.50 242.45 239.50 241.78 241.78 307,400
Apr 2, 2024 239.00 240.24 237.96 239.89 239.89 296,400
Apr 1, 2024 242.85 242.86 240.22 242.15 242.15 527,900
Mar 28, 2024 251.14 252.85 251.14 251.68 251.68 124,800
Mar 27, 2024 253.70 254.20 250.33 252.15 252.15 242,600
Mar 26, 2024 253.89 254.79 253.39 253.72 253.72 214,900
Mar 25, 2024 252.11 253.42 251.04 252.41 252.41 196,900
Mar 22, 2024 255.00 255.23 253.59 254.77 254.77 285,400
Mar 21, 2024 251.45 251.79 250.26 251.48 251.48 245,500
Mar 20, 2024 244.68 246.80 244.31 246.72 246.72 214,900
Mar 19, 2024 242.68 245.09 242.41 244.32 244.32 347,400
Mar 18, 2024 237.58 238.83 237.28 238.66 238.66 194,100
Mar 15, 2024 234.91 235.12 233.54 234.62 234.62 179,100
Mar 14, 2024 233.36 233.36 230.36 230.97 230.97 224,900
Mar 13, 2024 233.41 233.54 231.37 232.83 232.83 298,300
Mar 12, 2024 236.81 238.44 235.45 237.95 237.95 242,900
Mar 11, 2024 237.41 237.41 235.17 235.46 235.46 379,800
Mar 8, 2024 245.00 245.80 242.58 242.82 242.82 379,500
Mar 7, 2024 246.93 248.05 245.70 247.94 247.94 359,800
Mar 6, 2024 252.15 253.43 250.93 252.40 252.40 331,300
Mar 5, 2024 247.71 249.99 246.81 248.19 248.19 314,100
Mar 4, 2024 244.19 244.79 243.24 243.84 243.84 281,500
Mar 1, 2024 244.66 246.54 244.56 246.04 246.04 337,500
Feb 29, 2024 240.92 241.66 239.65 240.55 240.55 257,100
Feb 28, 2024 237.93 238.19 237.00 237.29 237.29 168,700
Feb 27, 2024 238.19 238.84 236.59 238.04 238.04 301,000
Feb 26, 2024 237.59 238.78 236.54 238.13 238.13 332,900
Feb 23, 2024 235.00 235.76 234.34 235.00 235.00 279,000
Feb 22, 2024 234.17 235.15 233.01 234.45 234.45 461,300
Feb 21, 2024 227.22 227.66 225.80 227.09 227.09 430,600
Feb 20, 2024 227.78 228.46 225.58 226.77 226.77 298,500
Feb 16, 2024 227.83 228.54 226.63 227.36 227.36 241,900
Feb 15, 2024 226.14 228.64 226.14 228.54 228.54 239,000
Feb 14, 2024 226.00 227.16 224.48 227.03 227.03 342,400
Feb 13, 2024 227.59 232.56 227.30 231.00 231.00 733,400
Feb 12, 2024 223.82 226.87 223.56 225.86 225.86 246,300
Feb 9, 2024 223.82 225.14 223.75 224.46 224.46 239,100
Feb 8, 2024 225.32 226.40 223.83 226.31 226.31 323,000
Feb 7, 2024 222.34 224.02 220.86 223.05 223.05 492,700
Feb 6, 2024 211.87 221.77 211.82 218.86 218.86 1,137,700
Feb 5, 2024 202.29 203.18 201.41 203.03 203.03 329,700
Feb 2, 2024 200.90 202.64 200.54 202.54 202.54 241,200
Feb 1, 2024 200.63 202.35 199.81 202.18 202.18 168,600
Jan 31, 2024 202.28 202.35 199.29 199.70 199.70 298,000
Jan 30, 2024 202.01 202.41 201.51 201.85 201.85 144,300
Jan 29, 2024 199.68 201.85 199.08 201.66 201.66 281,100
Jan 26, 2024 197.24 198.21 197.07 198.06 198.06 194,200
Jan 25, 2024 200.71 200.73 198.65 199.56 199.56 194,700
Jan 24, 2024 200.87 201.68 200.36 200.72 200.72 314,500
Jan 23, 2024 200.68 202.00 200.68 201.40 201.40 229,000
Jan 22, 2024 201.24 201.95 200.40 201.42 201.42 369,600
Jan 19, 2024 200.10 200.70 198.85 200.67 200.67 286,400
Jan 18, 2024 199.43 200.27 198.29 200.08 200.08 413,100
Jan 17, 2024 193.26 194.39 193.03 194.14 194.14 231,900
Jan 16, 2024 195.29 196.50 194.50 195.60 195.60 273,600
Jan 12, 2024 195.06 195.98 194.80 195.68 195.68 208,000
Jan 11, 2024 195.31 196.48 193.78 194.95 194.95 361,800
Jan 10, 2024 190.00 192.81 189.57 192.72 192.72 458,100
Jan 9, 2024 186.53 186.66 185.29 185.99 185.99 254,700
Jan 8, 2024 187.50 188.16 186.43 187.89 187.89 359,400
Jan 5, 2024 186.00 188.71 185.64 187.07 187.07 336,100
Jan 4, 2024 183.09 184.20 182.73 182.97 182.97 273,100
Jan 3, 2024 180.84 182.47 180.07 181.55 181.55 273,500
Jan 2, 2024 182.15 182.90 181.16 181.37 181.37 243,700
Dec 29, 2023 183.13 183.88 182.36 183.38 183.38 223,200
Dec 28, 2023 181.02 181.69 180.95 181.11 181.11 243,000
Dec 27, 2023 180.38 181.11 180.08 180.72 180.72 195,500
Dec 26, 2023 178.53 180.37 178.53 179.85 179.85 198,500
Dec 22, 2023 178.06 179.24 178.00 178.53 178.53 322,800
Dec 21, 2023 178.78 181.24 178.58 180.86 180.86 347,200
Dec 20, 2023 180.45 182.54 179.88 179.94 179.94 429,400
Dec 19, 2023 184.80 185.10 183.90 183.95 183.95 201,000
Dec 18, 2023 183.87 184.19 182.88 183.28 183.28 294,900
Dec 15, 2023 182.81 183.04 180.59 180.62 180.62 375,300
Dec 14, 2023 181.88 184.77 181.61 183.42 183.42 521,500
Dec 13, 2023 184.01 186.29 183.03 185.48 185.48 349,500
Dec 12, 2023 184.76 185.21 184.05 184.80 184.80 274,300
Dec 11, 2023 186.81 187.71 186.28 187.08 187.08 284,600
Dec 8, 2023 186.18 187.59 185.60 187.28 187.28 471,100
Dec 7, 2023 190.43 190.76 187.91 190.24 190.24 281,400
Dec 6, 2023 191.59 192.90 189.81 189.89 189.89 326,700
Dec 5, 2023 187.70 188.98 187.50 187.99 187.99 199,600
Dec 4, 2023 188.34 189.11 187.05 187.37 187.37 331,200
Dec 1, 2023 190.77 192.81 190.37 192.74 192.74 237,500
Nov 30, 2023 189.53 190.00 189.13 189.78 189.78 189,400
Nov 29, 2023 190.61 191.24 189.38 189.51 189.51 318,700
Nov 28, 2023 185.81 187.32 185.81 187.16 187.16 228,400
Nov 27, 2023 186.10 186.96 186.10 186.61 186.61 245,400
Nov 24, 2023 187.44 188.50 187.17 188.30 188.30 214,000
Nov 22, 2023 184.18 184.59 183.40 184.23 184.23 184,500
Nov 21, 2023 185.25 185.39 181.51 183.21 183.21 586,600
Nov 20, 2023 186.77 188.53 185.82 187.68 187.68 514,000
Nov 17, 2023 191.92 193.43 191.84 193.36 193.36 255,500
Nov 16, 2023 190.26 190.82 189.53 190.40 190.40 171,700
Nov 15, 2023 189.00 190.46 188.84 189.11 189.11 296,400
Nov 14, 2023 190.39 192.11 189.58 192.08 192.08 453,400
Nov 13, 2023 185.51 188.00 185.18 187.74 187.74 246,500
Nov 10, 2023 185.69 187.10 184.13 187.00 187.00 209,100
Nov 9, 2023 186.47 186.94 183.88 184.22 184.22 225,000
Nov 8, 2023 184.68 184.82 182.82 183.42 183.42 393,900
Nov 7, 2023 188.52 189.62 187.56 189.57 189.57 254,100
Nov 6, 2023 190.23 190.56 189.04 189.65 189.65 223,600
Nov 3, 2023 187.55 189.87 187.55 189.59 189.59 310,600
Nov 2, 2023 184.96 186.72 183.37 186.55 186.55 418,900
Nov 1, 2023 180.90 186.35 180.63 185.78 185.78 711,100
Oct 31, 2023 174.04 175.22 173.60 175.18 175.18 334,400
Oct 30, 2023 172.27 172.93 170.49 171.40 171.40 251,900
Oct 27, 2023 175.35 175.49 172.27 172.81 172.81 283,200
Oct 26, 2023 172.96 173.56 171.37 171.61 171.61 214,900
Oct 25, 2023 176.24 176.88 175.04 175.18 175.18 237,900
Oct 24, 2023 173.22 174.50 173.21 174.12 174.12 185,200
Oct 23, 2023 173.05 175.05 172.48 173.81 173.81 182,000
Oct 20, 2023 174.53 174.80 173.23 173.48 173.48 196,600
Oct 19, 2023 176.62 176.88 174.44 174.70 174.70 313,000
Oct 18, 2023 177.15 177.75 175.65 175.98 175.98 252,100
Oct 17, 2023 177.81 179.68 177.63 178.22 178.22 561,400

Related Tickers