Toyota Motor Corporation (TM) NYSE

219.53

+0.39(+0.18%)

Updated at March 09 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 06, 2026220219.14219.14220217.08378,590
March 05, 2026223.55221.48221.48224.05219.51526,728
March 04, 2026231.91232.81232.81233.23230.6301,600
March 03, 2026226.72232.17232.17232.8225.5570,200
March 02, 2026242.99243.66243.66244240.65459,730
February 27, 2026243.59242.38242.38244.24241.43179,309
February 26, 2026243.17242.62242.62244241.79201,300
February 25, 2026241.57241.73241.73241.86240.24339,614
February 24, 2026236238.64238.64238.96235.72261,900
February 23, 2026237.95238.03238.03240.62237226,427
February 20, 2026234.43239.6239.6239.61234.13288,856
February 19, 2026241.15241.65241.65241.93240.66214,300
February 18, 2026243.57243.2243.2244.83242.65242,102
February 17, 2026243.49245.51245.51245.52242.54264,704
February 13, 2026246.96248.29248.29248.9245.87291,000
February 12, 2026242.1241.64241.64243.52240.31226,900
February 11, 2026241.25242.81242.81242.91240.99319,313
February 10, 2026242238.24238.24242.56238.22281,305
February 09, 2026239.92242.39242.39242.94238.63376,727
February 06, 2026244.76244.22244.22246.36241.86337,665
February 05, 2026237.36237.19237.19238.99236.78375,800
February 04, 2026239.7241.39241.39242.96239.5459,520
February 03, 2026229.83231.42231.42232.07228.8286,041
February 02, 2026229.1231.58231.58231.62228.07401,255
January 30, 2026227.41226.86226.86228.05225.53348,841
January 29, 2026225.52227.07227.07227.32223.54334,458
January 28, 2026219.18218.89218.89220.15217.48437,600
January 27, 2026225.01224.12224.12225.5224.11287,005
January 26, 2026225225.62225.62226.24225278,300
January 23, 2026226.81226.28226.28227.06225.39199,080
January 22, 2026226.96227.04227.04228.09226.73232,300
January 21, 2026224.54227.74227.74228.46224.54282,878
January 20, 2026221.34220.47220.47222.62220.17368,263
January 16, 2026231.67231.42231.42232.08230.71235,968
January 15, 2026234.5232.33232.33235.64232.13395,168
January 14, 2026227.48227.3227.3228.38226.88293,804
January 13, 2026230.02229.03229.03231.16228.53445,611
January 12, 2026221.97222.59222.59223.29221.6254,527
January 09, 2026218.17221.52221.52222.34217.68456,427
January 08, 2026211.2214.73214.73215.19211422,600
January 07, 2026213.36213.33213.33213.94212.52242,507
January 06, 2026216.7215.27215.27217.48214.93360,920
January 05, 2026218218.86218.86219.43216.7367,600
January 02, 2026216.1217.87217.87217.87215.64277,812
December 31, 2025215.11214.06214.06216.05214.06151,704
December 30, 2025215.88214.85214.85216.1214.85184,538
December 29, 2025215.67216.44216.44216.67214.86247,100
December 26, 2025216.38216.62216.62217.14215.95146,062
December 24, 2025215.7216.73216.73217.03215170,802
December 23, 2025218.88219.24219.24219.51218.02330,498
December 22, 2025219.08219.51219.51220.31218.78238,745
December 19, 2025219.25219.38219.38220.56219.11533,700
December 18, 2025216.51216.08216.08217.5215.44352,024
December 17, 2025214.6214.24214.24216.15214.18223,646
December 16, 2025214214.42214.42216.03214282,008
December 15, 2025215.25214.81214.81216.43214.43412,000
December 12, 2025207.99208.12208.12209.43207.5440,278
December 11, 2025201.99203.56203.56203.89201.79585,585
December 10, 2025198.79200.78200.78200.9198.79245,881
December 09, 2025196.32196.34196.34197.74196.27263,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved