Advertisement
U.S. markets open in 8 hours 35 minutes
S&P Futures
6,004.25 -2.25 (-0.04%) Dow Futures
44,826.00 0.00 (0.00%) Nasdaq Futures
20,878.00 -2.25 (-0.01%) Russell 2000 Futures
2,439.30 -11.70 (-0.48%) Crude Oil
69.12 +0.18 (+0.26%) Gold
2,621.10 +2.60 (+0.10%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 175.87 | 176.56 | 175.17 | 175.83 | 175.83 | 344,000 |
| Nov 22, 2024 | 172.75 | 174.78 | 172.64 | 174.40 | 174.40 | 368,900 |
| Nov 21, 2024 | 173.05 | 174.26 | 172.98 | 173.38 | 173.38 | 314,700 |
| Nov 20, 2024 | 173.77 | 174.21 | 171.77 | 172.91 | 172.91 | 295,500 |
| Nov 19, 2024 | 175.20 | 176.09 | 175.00 | 175.39 | 175.39 | 254,600 |
| Nov 18, 2024 | 173.00 | 175.82 | 172.84 | 174.78 | 174.78 | 289,400 |
| Nov 15, 2024 | 173.23 | 173.55 | 171.78 | 172.84 | 172.84 | 282,200 |
| Nov 14, 2024 | 173.27 | 174.64 | 173.01 | 173.48 | 173.48 | 424,900 |
| Nov 13, 2024 | 172.31 | 172.92 | 171.29 | 172.35 | 172.35 | 268,600 |
| Nov 12, 2024 | 175.84 | 176.72 | 173.86 | 174.99 | 174.99 | 324,700 |
| Nov 11, 2024 | 172.48 | 174.80 | 172.48 | 174.10 | 174.10 | 310,300 |
| Nov 08, 2024 | 174.35 | 174.54 | 171.80 | 172.03 | 172.03 | 504,100 |
| Nov 07, 2024 | 179.00 | 179.68 | 177.26 | 178.45 | 178.45 | 638,000 |
| Nov 06, 2024 | 175.25 | 176.00 | 172.02 | 175.15 | 175.15 | 633,000 |
| Nov 05, 2024 | 173.01 | 174.81 | 172.64 | 174.73 | 174.73 | 353,400 |
| Nov 04, 2024 | 173.00 | 173.89 | 172.29 | 172.70 | 172.70 | 253,400 |
| Nov 01, 2024 | 172.68 | 173.69 | 172.27 | 172.83 | 172.83 | 234,200 |
| Oct 31, 2024 | 174.64 | 174.64 | 172.20 | 173.02 | 173.02 | 234,800 |
| Oct 30, 2024 | 176.25 | 176.33 | 175.20 | 175.21 | 175.21 | 222,800 |
| Oct 29, 2024 | 176.50 | 177.15 | 175.64 | 176.03 | 176.03 | 357,100 |
| Oct 28, 2024 | 175.70 | 176.88 | 175.31 | 176.63 | 176.63 | 457,000 |
| Oct 25, 2024 | 171.90 | 173.00 | 171.59 | 172.00 | 172.00 | 273,900 |
| Oct 24, 2024 | 170.37 | 171.40 | 169.30 | 170.43 | 170.43 | 288,500 |
| Oct 23, 2024 | 172.00 | 172.36 | 170.33 | 171.33 | 171.33 | 398,000 |
| Oct 22, 2024 | 169.58 | 170.30 | 169.29 | 169.93 | 169.93 | 393,100 |
| Oct 21, 2024 | 170.10 | 170.26 | 168.66 | 169.17 | 169.17 | 420,200 |
| Oct 18, 2024 | 171.70 | 171.93 | 170.69 | 171.53 | 171.53 | 400,300 |
| Oct 17, 2024 | 172.48 | 172.77 | 171.10 | 171.20 | 171.20 | 516,200 |
| Oct 16, 2024 | 170.76 | 171.80 | 170.51 | 171.50 | 171.50 | 507,900 |
| Oct 15, 2024 | 171.61 | 171.68 | 169.31 | 169.55 | 169.55 | 858,900 |
| 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 09, 2024 | 172.88 | 174.36 | 171.80 | 173.99 | 173.99 | 416,300 |
| Oct 08, 2024 | 175.73 | 176.99 | 174.65 | 175.76 | 175.76 | 325,900 |
| Oct 07, 2024 | 177.79 | 178.22 | 176.86 | 177.32 | 177.32 | 228,700 |
| Oct 04, 2024 | 178.30 | 180.51 | 177.96 | 180.02 | 180.02 | 309,500 |
| Oct 03, 2024 | 176.92 | 176.92 | 175.39 | 176.17 | 176.17 | 394,700 |
| Oct 02, 2024 | 179.00 | 180.61 | 178.55 | 180.50 | 180.50 | 295,100 |
| Oct 01, 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 09, 2024 | 175.60 | 177.09 | 174.58 | 176.08 | 176.08 | 408,300 |
| Sep 06, 2024 | 181.19 | 181.55 | 176.89 | 177.18 | 177.18 | 288,600 |
| Sep 05, 2024 | 182.79 | 183.41 | 181.77 | 182.80 | 182.80 | 224,600 |
| Sep 04, 2024 | 183.92 | 185.94 | 183.62 | 184.71 | 184.71 | 218,100 |
| Sep 03, 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 09, 2024 | 167.49 | 169.48 | 166.75 | 168.59 | 168.59 | 274,400 |
| Aug 08, 2024 | 169.17 | 170.10 | 167.60 | 169.37 | 169.37 | 254,900 |
| Aug 07, 2024 | 171.61 | 172.60 | 167.06 | 167.18 | 167.18 | 444,600 |
| Aug 06, 2024 | 169.91 | 170.50 | 167.59 | 169.60 | 169.60 | 489,800 |
| Aug 05, 2024 | 160.89 | 170.95 | 159.04 | 168.35 | 168.35 | 1,023,900 |
| Aug 02, 2024 | 173.72 | 173.89 | 171.50 | 173.02 | 173.02 | 674,200 |
| Aug 01, 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 09, 2024 | 203.00 | 203.19 | 201.67 | 201.67 | 201.67 | 230,600 |
| Jul 08, 2024 | 204.72 | 205.67 | 204.30 | 204.94 | 204.94 | 200,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.