Toyota Motor Corporation (TM)
NYSE: TM · Real-Time Price · USD
180.02
+3.85 (2.19%)
Oct 4, 2024, 4:00 PM EDT - Market closed
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 178.30 | 180.51 | 177.96 | 180.02 | 180.02 | 2.19% | 309,240 |
| Oct 3, 2024 | 176.92 | 176.92 | 175.39 | 176.17 | 176.17 | -2.40% | 394,835 |
| Oct 2, 2024 | 179.00 | 180.61 | 178.55 | 180.50 | 180.50 | 1.37% | 295,144 |
| Oct 1, 2024 | 179.98 | 179.98 | 176.87 | 178.06 | 178.06 | -0.29% | 391,166 |
| Sep 30, 2024 | 179.44 | 179.82 | 177.37 | 178.57 | 178.57 | -2.32% | 458,900 |
| Sep 27, 2024 | 184.37 | 185.19 | 181.70 | 182.82 | 182.82 | -3.45% | 575,172 |
| Sep 26, 2024 | 188.55 | 190.44 | 188.47 | 189.36 | 189.36 | 2.82% | 449,748 |
| Sep 25, 2024 | 184.01 | 184.84 | 183.50 | 184.16 | 184.16 | 0.34% | 213,818 |
| Sep 24, 2024 | 183.11 | 184.87 | 183.11 | 183.53 | 183.53 | -1.01% | 284,990 |
| Sep 23, 2024 | 184.75 | 185.81 | 184.13 | 185.40 | 185.40 | 0.72% | 357,927 |
| Sep 20, 2024 | 184.58 | 184.92 | 182.54 | 184.07 | 184.07 | 0.33% | 534,072 |
| Sep 19, 2024 | 184.29 | 184.68 | 183.00 | 183.47 | 183.47 | 3.83% | 494,500 |
| Sep 18, 2024 | 175.66 | 178.52 | 175.66 | 176.71 | 176.71 | 2.06% | 563,819 |
| Sep 17, 2024 | 172.38 | 174.59 | 171.32 | 173.15 | 173.15 | -1.75% | 502,580 |
| Sep 16, 2024 | 175.71 | 176.61 | 175.07 | 176.23 | 176.23 | 0.48% | 274,319 |
| Sep 13, 2024 | 174.99 | 176.18 | 174.86 | 175.39 | 175.39 | -0.45% | 217,804 |
| Sep 12, 2024 | 175.56 | 177.20 | 174.31 | 176.18 | 176.18 | 0.85% | 267,808 |
| Sep 11, 2024 | 172.39 | 174.85 | 170.51 | 174.69 | 174.69 | 0.29% | 415,192 |
| Sep 10, 2024 | 174.73 | 175.79 | 171.60 | 174.18 | 174.18 | -1.08% | 479,244 |
| Sep 9, 2024 | 175.60 | 177.09 | 174.58 | 176.08 | 176.08 | -0.62% | 408,351 |
| Sep 6, 2024 | 181.19 | 181.55 | 176.89 | 177.18 | 177.18 | -3.07% | 288,730 |
| Sep 5, 2024 | 182.79 | 183.41 | 181.77 | 182.80 | 182.80 | -1.03% | 224,551 |
| Sep 4, 2024 | 183.92 | 185.94 | 183.62 | 184.71 | 184.71 | -0.77% | 217,970 |
| Sep 3, 2024 | 187.80 | 189.70 | 185.60 | 186.15 | 186.15 | -1.92% | 329,844 |
| Aug 30, 2024 | 190.00 | 190.65 | 188.40 | 189.80 | 189.80 | 1.08% | 240,715 |
| Aug 29, 2024 | 188.11 | 189.15 | 187.35 | 187.77 | 187.77 | 0.05% | 215,603 |
| Aug 28, 2024 | 189.60 | 190.23 | 187.14 | 187.67 | 187.67 | 1.03% | 366,430 |
| Aug 27, 2024 | 185.36 | 186.35 | 185.25 | 185.75 | 185.75 | 2.87% | 657,287 |
| Aug 26, 2024 | 180.73 | 181.83 | 180.39 | 180.57 | 180.57 | -2.44% | 337,565 |
| Aug 23, 2024 | 184.09 | 186.00 | 183.50 | 185.09 | 185.09 | 1.98% | 241,860 |
| Aug 22, 2024 | 183.37 | 183.71 | 181.31 | 181.50 | 181.50 | -1.15% | 179,895 |
| Aug 21, 2024 | 184.16 | 184.38 | 182.80 | 183.62 | 183.62 | 1.26% | 298,350 |
| Aug 20, 2024 | 182.86 | 183.63 | 181.11 | 181.34 | 181.34 | -1.28% | 180,405 |
| Aug 19, 2024 | 183.52 | 183.80 | 182.72 | 183.70 | 183.70 | 0.56% | 242,684 |
| Aug 16, 2024 | 182.24 | 183.26 | 182.00 | 182.67 | 182.67 | 0.48% | 337,340 |
| Aug 15, 2024 | 181.93 | 182.32 | 180.77 | 181.79 | 181.79 | 2.70% | 693,483 |
| Aug 14, 2024 | 176.99 | 178.01 | 175.94 | 177.01 | 177.01 | 2.68% | 350,406 |
| Aug 13, 2024 | 171.05 | 172.66 | 170.77 | 172.39 | 172.39 | 2.63% | 429,098 |
| Aug 12, 2024 | 169.00 | 169.57 | 167.56 | 167.97 | 167.97 | -0.37% | 296,537 |
| Aug 9, 2024 | 167.49 | 169.48 | 166.75 | 168.59 | 168.59 | -0.46% | 274,487 |
| Aug 8, 2024 | 169.17 | 170.10 | 167.60 | 169.37 | 169.37 | 1.31% | 255,002 |
| Aug 7, 2024 | 171.61 | 172.60 | 167.06 | 167.18 | 167.18 | -1.43% | 444,632 |
| Aug 6, 2024 | 169.91 | 170.50 | 167.59 | 169.60 | 169.60 | 0.74% | 489,778 |
| Aug 5, 2024 | 160.89 | 170.95 | 159.04 | 168.35 | 168.35 | -2.70% | 1,023,943 |
| Aug 2, 2024 | 173.72 | 173.89 | 171.50 | 173.02 | 173.02 | -3.38% | 674,170 |
| Aug 1, 2024 | 181.57 | 184.68 | 178.57 | 179.07 | 179.07 | -7.48% | 820,909 |
| Jul 31, 2024 | 194.18 | 194.89 | 192.90 | 193.55 | 193.55 | 0.23% | 372,318 |
| Jul 30, 2024 | 194.96 | 195.48 | 192.27 | 193.11 | 193.11 | 0.33% | 284,277 |
| Jul 29, 2024 | 193.00 | 193.20 | 191.81 | 192.48 | 192.48 | -0.02% | 205,888 |
| Jul 26, 2024 | 190.74 | 192.84 | 190.51 | 192.52 | 192.52 | -1.40% | 317,184 |
| Jul 25, 2024 | 197.43 | 197.43 | 193.73 | 195.25 | 195.25 | -0.99% | 212,333 |
| Jul 24, 2024 | 199.79 | 199.79 | 197.08 | 197.20 | 197.20 | -1.79% | 211,404 |
| Jul 23, 2024 | 200.18 | 201.33 | 200.03 | 200.79 | 200.79 | 0.32% | 283,874 |
| Jul 22, 2024 | 198.70 | 200.15 | 198.12 | 200.14 | 200.14 | 1.52% | 315,548 |
| Jul 19, 2024 | 199.28 | 199.28 | 197.03 | 197.15 | 197.15 | -1.35% | 236,379 |
| Jul 18, 2024 | 201.93 | 202.22 | 199.54 | 199.85 | 199.85 | -2.22% | 292,917 |
| Jul 17, 2024 | 204.73 | 205.15 | 203.31 | 204.39 | 204.39 | -1.07% | 266,398 |
| Jul 16, 2024 | 206.23 | 206.81 | 205.68 | 206.60 | 206.60 | -0.15% | 206,038 |
| Jul 15, 2024 | 208.18 | 208.21 | 206.76 | 206.91 | 206.91 | -0.33% | 207,913 |
| Jul 12, 2024 | 206.53 | 208.86 | 206.03 | 207.59 | 207.59 | 1.89% | 218,220 |
| Jul 11, 2024 | 205.31 | 205.65 | 203.73 | 203.73 | 203.73 | -1.04% | 246,343 |
| Jul 10, 2024 | 204.63 | 206.18 | 203.78 | 205.88 | 205.88 | 2.09% | 209,204 |
| Jul 9, 2024 | 203.00 | 203.19 | 201.67 | 201.67 | 201.67 | -1.60% | 230,713 |
| Jul 8, 2024 | 204.72 | 205.67 | 204.30 | 204.94 | 204.94 | -0.73% | 200,506 |
| Jul 5, 2024 | 206.29 | 206.55 | 205.09 | 206.45 | 206.45 | 0.10% | 190,511 |
| Jul 3, 2024 | 205.87 | 206.31 | 205.17 | 206.25 | 206.25 | 0.02% | 212,267 |
| Jul 2, 2024 | 205.00 | 206.21 | 204.75 | 206.21 | 206.21 | 1.23% | 259,313 |
| Jul 1, 2024 | 204.80 | 205.13 | 203.21 | 203.71 | 203.71 | -0.61% | 267,469 |
| Jun 28, 2024 | 205.07 | 206.27 | 204.41 | 204.97 | 204.97 | 0.53% | 273,852 |
| Jun 27, 2024 | 203.40 | 204.94 | 203.34 | 203.88 | 203.88 | 0.34% | 284,050 |
| Jun 26, 2024 | 203.55 | 204.22 | 202.38 | 203.18 | 203.18 | -1.47% | 306,116 |
| Jun 25, 2024 | 205.50 | 206.61 | 205.13 | 206.22 | 206.22 | 3.64% | 517,908 |
| Jun 24, 2024 | 197.50 | 199.43 | 197.28 | 198.98 | 198.98 | 2.79% | 375,613 |
| Jun 21, 2024 | 193.70 | 194.20 | 193.38 | 193.58 | 193.58 | -0.49% | 284,460 |
| Jun 20, 2024 | 194.00 | 194.74 | 193.31 | 194.54 | 194.54 | 0.21% | 234,568 |
| Jun 18, 2024 | 193.89 | 194.73 | 193.45 | 194.14 | 194.14 | -0.54% | 347,816 |
| Jun 17, 2024 | 193.20 | 195.67 | 193.20 | 195.20 | 195.20 | -0.98% | 453,614 |
| Jun 14, 2024 | 196.50 | 197.79 | 195.42 | 197.13 | 197.13 | -1.11% | 483,308 |
| Jun 13, 2024 | 200.25 | 200.38 | 198.18 | 199.35 | 199.35 | -3.06% | 528,034 |
| Jun 12, 2024 | 207.52 | 207.52 | 205.58 | 205.65 | 205.65 | 0.17% | 245,222 |
| Jun 11, 2024 | 206.50 | 207.00 | 204.50 | 205.31 | 205.31 | -1.30% | 250,363 |
| Jun 10, 2024 | 207.50 | 208.61 | 207.28 | 208.02 | 208.02 | 0.80% | 268,951 |
| Jun 7, 2024 | 206.50 | 207.70 | 206.20 | 206.36 | 206.36 | -1.75% | 537,570 |
| Jun 6, 2024 | 209.59 | 210.94 | 209.28 | 210.04 | 210.04 | 0.82% | 245,992 |
| Jun 5, 2024 | 208.00 | 208.57 | 206.29 | 208.33 | 208.33 | -0.97% | 338,451 |
| Jun 4, 2024 | 211.00 | 211.34 | 210.04 | 210.38 | 210.38 | -0.84% | 224,059 |
| Jun 3, 2024 | 212.29 | 213.54 | 211.18 | 212.17 | 212.17 | -2.46% | 351,367 |
| May 31, 2024 | 216.89 | 217.51 | 215.54 | 217.51 | 217.51 | 1.56% | 254,072 |
| May 30, 2024 | 213.52 | 214.91 | 213.29 | 214.17 | 214.17 | 0.10% | 279,024 |
| May 29, 2024 | 215.37 | 215.37 | 213.74 | 213.95 | 213.95 | -2.18% | 191,322 |
| May 28, 2024 | 219.00 | 219.53 | 217.41 | 218.72 | 218.72 | 0.87% | 262,299 |
| May 24, 2024 | 216.10 | 217.02 | 215.95 | 216.84 | 216.84 | 0.99% | 134,402 |
| May 23, 2024 | 218.09 | 218.09 | 214.31 | 214.72 | 214.72 | -0.88% | 260,814 |
| May 22, 2024 | 217.47 | 217.61 | 216.28 | 216.63 | 216.63 | -1.24% | 166,513 |
| May 21, 2024 | 219.80 | 220.44 | 219.19 | 219.36 | 219.36 | -0.52% | 145,591 |
| May 20, 2024 | 220.31 | 221.09 | 219.90 | 220.50 | 220.50 | 0.34% | 175,501 |
| May 17, 2024 | 219.93 | 220.42 | 219.09 | 219.76 | 219.76 | 1.92% | 265,728 |
| May 16, 2024 | 216.84 | 217.04 | 215.60 | 215.63 | 215.63 | -1.79% | 296,807 |
| May 15, 2024 | 218.90 | 219.94 | 218.30 | 219.55 | 219.55 | 1.12% | 280,881 |
| May 14, 2024 | 216.50 | 217.61 | 216.21 | 217.12 | 217.12 | 0.69% | 268,659 |