Skip to main content
Toyota Motor Corporation (TM)
NYSE: TM · Real-Time Price · USD
172.91
-2.48 (-1.41%)
At close: Nov 20, 2024, 4:00 PM
173.88
+0.97 (0.56%)
After-hours: Nov 20, 2024, 7:00 PM EST

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024173.77174.21171.77172.91172.91-1.41%294,014
Nov 19, 2024175.20176.09175.00175.39175.390.35%254,581
Nov 18, 2024173.00175.82172.84174.78174.781.12%289,389
Nov 15, 2024173.23173.55171.78172.84172.84-0.37%282,329
Nov 14, 2024173.27174.64173.01173.48173.480.66%424,919
Nov 13, 2024172.31172.92171.29172.35172.35-1.51%268,587
Nov 12, 2024175.84176.72173.86174.99174.990.51%324,742
Nov 11, 2024172.48174.80172.48174.10174.101.20%310,349
Nov 8, 2024174.35174.54171.80172.03172.03-3.60%504,146
Nov 7, 2024179.00179.68177.26178.45178.451.88%638,020
Nov 6, 2024175.25176.00172.02175.15175.150.24%633,028
Nov 5, 2024173.01174.81172.64174.73174.731.18%353,403
Nov 4, 2024173.00173.89172.29172.70172.70-0.08%253,412
Nov 1, 2024172.68173.69172.27172.83172.83-0.11%234,233
Oct 31, 2024174.64174.64172.20173.02173.02-1.25%235,011
Oct 30, 2024176.25176.33175.20175.21175.21-0.47%222,769
Oct 29, 2024176.50177.15175.64176.03176.03-0.34%357,259
Oct 28, 2024175.70176.88175.31176.63176.632.69%457,277
Oct 25, 2024171.90173.00171.59172.00172.000.92%273,877
Oct 24, 2024170.37171.41169.30170.43170.43-0.53%288,576
Oct 23, 2024172.00172.36170.33171.33171.330.82%398,124
Oct 22, 2024169.58170.30169.29169.93169.930.45%393,126
Oct 21, 2024170.10170.26168.66169.17169.17-1.38%420,176
Oct 18, 2024171.70171.93170.69171.53171.530.19%400,413
Oct 17, 2024172.48172.77171.10171.20171.20-0.17%516,184
Oct 16, 2024170.76171.80170.51171.50171.501.15%508,130
Oct 15, 2024171.61171.68169.31169.55169.55-3.17%858,871
Oct 14, 2024174.22175.39174.08175.10175.100.60%316,342
Oct 11, 2024172.06174.52171.80174.06174.06-0.17%344,600
Oct 10, 2024172.84174.58172.76174.35174.350.21%241,574
Oct 9, 2024172.88174.36171.80173.99173.99-1.01%416,309
Oct 8, 2024175.73176.99174.65175.76175.76-0.88%326,089
Oct 7, 2024177.79178.22176.86177.32177.32-1.50%228,881
Oct 4, 2024178.30180.51177.96180.02180.022.19%309,545
Oct 3, 2024176.92176.92175.39176.17176.17-2.40%394,835
Oct 2, 2024179.00180.61178.55180.50180.501.37%295,144
Oct 1, 2024179.98179.98176.87178.06178.06-0.29%391,166
Sep 30, 2024179.44179.82177.37178.57178.57-2.32%458,900
Sep 27, 2024184.37185.19181.70182.82182.82-3.45%575,172
Sep 26, 2024188.55190.44188.47189.36189.362.82%449,748
Sep 25, 2024184.01184.84183.50184.16184.160.34%213,818
Sep 24, 2024183.11184.87183.11183.53183.53-1.01%284,990
Sep 23, 2024184.75185.81184.13185.40185.400.72%357,927
Sep 20, 2024184.58184.92182.54184.07184.070.33%534,072
Sep 19, 2024184.29184.68183.00183.47183.473.83%494,500
Sep 18, 2024175.66178.52175.66176.71176.712.06%563,819
Sep 17, 2024172.38174.59171.32173.15173.15-1.75%502,580
Sep 16, 2024175.71176.61175.07176.23176.230.48%274,319
Sep 13, 2024174.99176.18174.86175.39175.39-0.45%217,804
Sep 12, 2024175.56177.20174.31176.18176.180.85%267,808
Sep 11, 2024172.39174.85170.51174.69174.690.29%415,192
Sep 10, 2024174.73175.79171.60174.18174.18-1.08%479,244
Sep 9, 2024175.60177.09174.58176.08176.08-0.62%408,351
Sep 6, 2024181.19181.55176.89177.18177.18-3.07%288,730
Sep 5, 2024182.79183.41181.77182.80182.80-1.03%224,551
Sep 4, 2024183.92185.94183.62184.71184.71-0.77%217,970
Sep 3, 2024187.80189.70185.60186.15186.15-1.92%329,844
Aug 30, 2024190.00190.65188.40189.80189.801.08%240,715
Aug 29, 2024188.11189.15187.35187.77187.770.05%215,603
Aug 28, 2024189.60190.23187.14187.67187.671.03%366,430
Aug 27, 2024185.36186.35185.25185.75185.752.87%657,287
Aug 26, 2024180.73181.83180.39180.57180.57-2.44%337,565
Aug 23, 2024184.09186.00183.50185.09185.091.98%241,860
Aug 22, 2024183.37183.71181.31181.50181.50-1.15%179,895
Aug 21, 2024184.16184.38182.80183.62183.621.26%298,350
Aug 20, 2024182.86183.63181.11181.34181.34-1.28%180,405
Aug 19, 2024183.52183.80182.72183.70183.700.56%242,684
Aug 16, 2024182.24183.26182.00182.67182.670.48%337,340
Aug 15, 2024181.93182.32180.77181.79181.792.70%693,483
Aug 14, 2024176.99178.01175.94177.01177.012.68%350,406
Aug 13, 2024171.05172.66170.77172.39172.392.63%429,098
Aug 12, 2024169.00169.57167.56167.97167.97-0.37%296,537
Aug 9, 2024167.49169.48166.75168.59168.59-0.46%274,487
Aug 8, 2024169.17170.10167.60169.37169.371.31%255,002
Aug 7, 2024171.61172.60167.06167.18167.18-1.43%444,632
Aug 6, 2024169.91170.50167.59169.60169.600.74%489,778
Aug 5, 2024160.89170.95159.04168.35168.35-2.70%1,023,943
Aug 2, 2024173.72173.89171.50173.02173.02-3.38%674,170
Aug 1, 2024181.57184.68178.57179.07179.07-7.48%820,909
Jul 31, 2024194.18194.89192.90193.55193.550.23%372,318
Jul 30, 2024194.96195.48192.27193.11193.110.33%284,277
Jul 29, 2024193.00193.20191.81192.48192.48-0.02%205,888
Jul 26, 2024190.74192.84190.51192.52192.52-1.40%317,184
Jul 25, 2024197.43197.43193.73195.25195.25-0.99%212,333
Jul 24, 2024199.79199.79197.08197.20197.20-1.79%211,404
Jul 23, 2024200.18201.33200.03200.79200.790.32%283,874
Jul 22, 2024198.70200.15198.12200.14200.141.52%315,548
Jul 19, 2024199.28199.28197.03197.15197.15-1.35%236,379
Jul 18, 2024201.93202.22199.54199.85199.85-2.22%292,917
Jul 17, 2024204.73205.15203.31204.39204.39-1.07%266,398
Jul 16, 2024206.23206.81205.68206.60206.60-0.15%206,038
Jul 15, 2024208.18208.21206.76206.91206.91-0.33%207,913
Jul 12, 2024206.53208.86206.03207.59207.591.89%218,220
Jul 11, 2024205.31205.65203.73203.73203.73-1.04%246,343
Jul 10, 2024204.63206.18203.78205.88205.882.09%209,204
Jul 9, 2024203.00203.19201.67201.67201.67-1.60%230,713
Jul 8, 2024204.72205.67204.30204.94204.94-0.73%200,506
Jul 5, 2024206.29206.55205.09206.45206.450.10%190,511
Jul 3, 2024205.87206.31205.17206.25206.250.02%212,267
Jul 2, 2024205.00206.21204.75206.21206.211.23%259,313