NYSE - Nasdaq Real Time Price USD

Toyota Motor Corporation (TM)

225.36 -7.52 (-3.23%)
At close: April 25 at 4:00 PM EDT
231.00 +5.64 (+2.50%)
After hours: April 25 at 7:37 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Oct 16, 2023 178.19 179.62 178.19 179.10 179.10 197,700
Oct 13, 2023 179.13 179.47 177.07 177.68 177.68 273,400
Oct 12, 2023 182.58 182.96 180.48 181.60 181.60 344,000
Oct 11, 2023 178.38 178.57 177.00 178.03 178.03 146,700
Oct 10, 2023 176.50 177.51 176.00 177.15 177.15 240,400
Oct 9, 2023 172.50 174.17 171.97 174.12 174.12 138,200
Oct 6, 2023 172.65 173.70 169.91 173.18 173.18 366,200
Oct 5, 2023 173.82 174.36 172.16 173.04 173.04 485,900
Oct 4, 2023 167.17 170.19 166.92 169.45 169.45 861,700
Oct 3, 2023 173.32 174.43 172.82 173.65 173.65 447,400
Oct 2, 2023 179.30 179.60 177.59 178.46 178.46 236,100
Sep 29, 2023 180.53 181.15 179.26 179.75 179.75 222,200
Sep 28, 2023 180.53 182.87 179.83 182.42 182.42 278,100
Sep 27, 2023 183.26 184.42 181.17 182.39 182.39 398,600
Sep 26, 2023 181.21 182.70 180.11 180.50 180.50 451,900
Sep 25, 2023 185.00 185.27 183.77 184.84 184.84 348,500
Sep 22, 2023 188.44 189.15 186.95 187.10 187.10 396,400
Sep 21, 2023 187.19 187.32 185.85 186.30 186.30 328,100
Sep 20, 2023 190.15 192.52 188.51 188.75 188.75 477,800
Sep 19, 2023 194.46 195.65 194.11 195.04 195.04 468,300
Sep 18, 2023 188.66 189.05 187.75 188.96 188.96 211,200
Sep 15, 2023 190.67 190.86 188.95 189.20 189.20 393,600
Sep 14, 2023 186.50 188.05 186.25 187.98 187.98 360,500
Sep 13, 2023 183.76 184.35 183.38 183.98 183.98 264,300
Sep 12, 2023 180.23 181.86 180.00 181.28 181.28 266,900
Sep 11, 2023 177.93 179.12 177.72 178.67 178.67 235,900
Sep 8, 2023 176.42 177.53 176.42 177.13 177.13 158,900
Sep 7, 2023 178.35 179.19 177.80 178.87 178.87 260,700
Sep 6, 2023 179.71 179.88 178.13 178.83 178.83 375,600
Sep 5, 2023 175.05 175.84 174.63 175.37 175.37 311,600
Sep 1, 2023 173.91 173.91 171.92 172.54 172.54 169,900
Aug 31, 2023 171.95 172.50 171.63 172.13 172.13 558,600
Aug 30, 2023 168.09 168.78 167.60 168.05 168.05 180,200
Aug 29, 2023 165.56 167.59 165.45 167.39 167.39 165,000
Aug 28, 2023 166.34 167.36 166.22 167.25 167.25 174,800
Aug 25, 2023 164.27 165.11 163.44 164.46 164.46 112,000
Aug 24, 2023 164.52 165.03 162.78 162.78 162.78 243,400
Aug 23, 2023 165.43 166.08 165.11 165.91 165.91 189,700
Aug 22, 2023 165.84 166.44 164.90 164.99 164.99 157,700
Aug 21, 2023 162.16 163.21 162.00 162.79 162.79 197,000
Aug 18, 2023 160.84 162.20 160.38 161.87 161.87 273,900
Aug 17, 2023 163.56 164.01 162.17 162.28 162.28 240,600
Aug 16, 2023 162.74 163.92 162.00 162.24 162.24 330,700
Aug 15, 2023 165.93 165.93 164.88 165.39 165.39 197,400
Aug 14, 2023 165.59 167.10 165.19 166.70 166.70 232,500
Aug 11, 2023 167.37 167.64 166.65 167.28 167.28 146,700
Aug 10, 2023 169.55 169.72 167.21 167.66 167.66 192,500
Aug 9, 2023 167.92 168.36 166.41 167.23 167.23 320,100
Aug 8, 2023 169.38 170.35 168.39 170.29 170.29 431,700
Aug 7, 2023 172.33 173.39 171.80 173.39 173.39 230,600
Aug 4, 2023 171.69 172.41 170.65 170.79 170.79 207,200
Aug 3, 2023 168.43 168.70 166.74 168.57 168.57 421,600
Aug 2, 2023 173.96 175.37 173.19 173.85 173.85 420,200
Aug 1, 2023 171.12 172.36 170.55 171.84 171.84 526,000
Jul 31, 2023 168.00 168.57 167.81 168.24 168.24 201,300
Jul 28, 2023 167.10 167.80 166.69 167.15 167.15 292,200
Jul 27, 2023 165.87 166.73 165.38 165.43 165.43 182,200
Jul 26, 2023 165.16 166.02 164.88 165.70 165.70 162,300
Jul 25, 2023 165.00 165.80 164.74 165.56 165.56 233,300
Jul 24, 2023 164.58 164.92 164.25 164.53 164.53 212,100
Jul 21, 2023 163.58 163.68 162.60 162.81 162.81 214,400
Jul 20, 2023 163.08 163.64 162.40 163.28 163.28 217,800
Jul 19, 2023 164.95 164.98 163.68 163.97 163.97 216,700
Jul 18, 2023 161.94 163.53 161.87 163.19 163.19 435,500
Jul 17, 2023 159.40 159.59 158.17 159.45 159.45 241,300
Jul 14, 2023 159.97 160.00 159.08 159.15 159.15 255,200
Jul 13, 2023 160.69 160.90 160.15 160.35 160.35 286,400
Jul 12, 2023 159.47 160.31 159.12 159.27 159.27 248,200
Jul 11, 2023 158.04 158.55 157.50 158.42 158.42 364,800
Jul 10, 2023 160.00 160.40 159.53 160.24 160.24 266,400
Jul 7, 2023 161.04 162.97 161.04 161.77 161.77 289,700
Jul 6, 2023 161.12 161.20 159.85 160.83 160.83 268,300
Jul 5, 2023 162.31 162.31 161.35 161.90 161.90 357,400
Jul 3, 2023 160.88 161.57 160.42 160.47 160.47 110,200
Jun 30, 2023 160.14 161.21 160.00 160.75 160.75 311,100
Jun 29, 2023 160.07 160.62 159.31 160.40 160.40 347,700
Jun 28, 2023 159.12 160.60 158.90 160.11 160.11 555,200
Jun 27, 2023 155.34 157.21 155.21 157.18 157.18 283,000
Jun 26, 2023 155.38 155.62 153.91 154.55 154.55 305,400
Jun 23, 2023 154.00 154.02 152.78 153.38 153.38 338,600
Jun 22, 2023 157.01 157.79 156.73 157.11 157.11 199,500
Jun 21, 2023 157.00 157.34 156.15 156.50 156.50 238,600
Jun 20, 2023 158.70 159.00 156.82 157.15 157.15 781,100
Jun 16, 2023 166.01 166.15 164.23 164.35 164.35 420,600
Jun 15, 2023 164.14 169.07 164.00 168.18 168.18 569,400
Jun 14, 2023 165.89 166.48 164.15 165.57 165.57 952,800
Jun 13, 2023 157.89 159.10 157.29 158.08 158.08 858,200
Jun 12, 2023 149.10 149.88 148.74 149.59 149.59 289,800
Jun 9, 2023 148.00 149.14 147.91 148.64 148.64 366,600
Jun 8, 2023 145.07 147.00 145.03 146.86 146.86 264,100
Jun 7, 2023 145.23 146.03 145.19 145.31 145.31 417,900
Jun 6, 2023 147.00 148.79 146.13 148.48 148.48 435,200
Jun 5, 2023 145.82 146.45 145.46 145.73 145.73 299,100
Jun 2, 2023 145.00 146.39 145.00 146.00 146.00 353,400
Jun 1, 2023 139.65 140.86 139.22 140.65 140.65 300,100
May 31, 2023 136.46 136.57 135.15 136.13 136.13 256,900
May 30, 2023 139.56 139.56 137.37 137.73 137.73 231,800
May 26, 2023 139.16 140.44 139.08 140.08 140.08 171,700
May 25, 2023 139.11 139.98 138.81 139.60 139.60 197,500
May 24, 2023 140.38 140.38 139.14 139.33 139.33 223,500
May 23, 2023 138.55 140.32 138.51 139.55 139.55 230,000
May 22, 2023 141.66 141.71 140.83 141.19 141.19 194,400
May 19, 2023 142.07 142.44 141.71 142.22 142.22 178,400
May 18, 2023 142.76 142.76 141.64 142.51 142.51 188,900
May 17, 2023 141.13 142.18 141.13 142.02 142.02 164,600
May 16, 2023 141.59 141.72 141.00 141.13 141.13 165,800
May 15, 2023 141.89 142.41 141.28 142.40 142.40 246,200
May 12, 2023 144.20 144.85 142.78 143.27 143.27 293,100
May 11, 2023 141.91 142.68 141.25 142.67 142.67 272,400
May 10, 2023 143.94 144.23 143.02 143.59 143.59 506,600
May 9, 2023 141.44 141.76 140.58 140.85 140.85 401,300
May 8, 2023 137.85 138.20 137.29 137.81 137.81 187,600
May 5, 2023 136.21 137.93 135.73 137.54 137.54 223,900
May 4, 2023 135.20 135.77 134.88 134.91 134.91 241,800
May 3, 2023 135.91 136.43 135.31 135.57 135.57 265,900
May 2, 2023 135.30 135.42 134.25 135.16 135.16 221,700
May 1, 2023 137.33 137.59 136.55 136.69 136.69 147,400
Apr 28, 2023 136.62 137.34 136.29 137.33 137.33 300,000
Apr 27, 2023 135.76 137.84 135.76 137.52 137.52 323,600
Apr 26, 2023 134.49 134.99 133.88 134.02 134.02 324,000

Related Tickers

HMC Honda Motor Co., Ltd.
33.65
-2.21%
 
GM General Motors Company
45.62
+1.20%
 
STLA Stellantis N.V.
24.60
-1.05%
 
RACE Ferrari N.V.
412.21
-1.93%
 
F Ford Motor Company
13.04
+0.69%
 
RIVN Rivian Automotive, Inc.
8.52
-3.62%
 
LI Li Auto Inc.
23.47
-1.68%
 
BYDDY BYD Company Limited
52.19
+1.91%
 
XPEV XPeng Inc.
7.08
0.00%
 
LCID Lucid Group, Inc.
2.4500
-3.92%