Toyota Motor Corporation (TM) NYSE

174.89

+2.88(+1.67%)

Updated at July 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 03, 2025174.39174.89174.89175.25174.01335,000
July 02, 2025171.44172.01172.01172.29171.11430,419
July 01, 2025170.8171.54171.54173.16170.66857,098
June 30, 2025172.68172.26172.26173.52171.7522,079
June 27, 2025175.48175.74175.74176.72174.9512,996
June 26, 2025170.1170.63170.63170.91169.62335,417
June 25, 2025169.92169.15169.15170.03169.07468,400
June 24, 2025171.8171.58171.58172.39171.51400,613
June 23, 2025170.05170.88170.88171.05169.2622,800
June 20, 2025173.3172.4172.4173.36171.89469,716
June 18, 2025176.45175.59175.59177.44175.59458,602
June 17, 2025175.52173.95173.95175.52173.45555,479
June 16, 2025178.03177.67177.67179.34177.67433,800
June 13, 2025178.5178.75178.75179.98178.17432,042
June 12, 2025182.25181.99181.99182.4181.32385,859
June 11, 2025184.27182.61182.61184.58182.61322,127
June 10, 2025184185.25185.25185.33183.43405,883
June 09, 2025183.64183.94183.94184.33183.02335,874
June 06, 2025184.94185.14185.14185.66184.69307,873
June 05, 2025185.44184.4184.4185.95183.62509,100
June 04, 2025189.54187.96187.96190.16187.96598,104
June 03, 2025189191.4191.4192.45188.6577,309
June 02, 2025187.8189.14189.14189.14187.8375,026
May 30, 2025190.14190.57190.57191.3189.3396,600
May 29, 2025186.48186.11186.11186.99184.87392,575
May 28, 2025183182.88182.88183.83182.44400,907
May 27, 2025185.04186.68186.68186.95185.04331,124
May 23, 2025181.25182.3182.3182.34180.66483,165
May 22, 2025181.99182.82182.82183.76181.13378,945
May 21, 2025185.72184.47184.47186.7184.31257,408
May 20, 2025186.15186.36186.36186.42185.41309,961
May 19, 2025183.19185.32185.32185.32183.05289,837
May 16, 2025182.58183.19183.19183.63182.19354,278
May 15, 2025182.3183.45183.45183.81181.95451,728
May 14, 2025188.17187187188.61186.49487,847
May 13, 2025192.75193.97193.97194.33192.22370,546
May 12, 2025190.97192.32192.32192.91190.7387,603
May 09, 2025186.44187.53187.53187.82186.1465,261
May 08, 2025185.82187.92187.92191.41185.54709,883
May 07, 2025189.82188.9188.9190.23188.38303,019
May 06, 2025192.18192.43192.43193.67191.85301,414
May 05, 2025192.09192.48192.48193.88192.09204,035
May 02, 2025192.97192.24192.24192.97190.72225,500
May 01, 2025191.23190.58190.58191.87190.27321,869
April 30, 2025189.91191.22191.22191.74188.55343,470
April 29, 2025194.68195.39195.39195.78193.59418,554
April 28, 2025193.9193.13193.13194.54192.38552,569
April 25, 2025188.07188.21188.21188.46186.01378,288
April 24, 2025185.49186.61186.61186.82183.65433,901
April 23, 2025182.5181.48181.48184.06181.26336,200
April 22, 2025176.65178.7178.7179176.59359,400
April 21, 2025175.53174.52174.52175.7172.66331,600
April 17, 2025175.34176.38176.38177.82175.34330,259
April 16, 2025175.65175.1175.1177.47173.72381,154
April 15, 2025174.55174.24174.24176.5173.94427,803
April 14, 2025169.11172172173.07168.93423,648
April 11, 2025167.44169.42169.42170165.86486,935
April 10, 2025169.45167.22167.22169.68163.71720,872
April 09, 2025160.91174.14174.14174.481601.15M
April 08, 2025167.27159.32159.32167.86157.61624,540