Toyota Motor Corporation (TM) NYSE

201.57

-1.37(-0.68%)

Updated at March 31 10:56AM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 30, 2026	205.51	202.94	202.94	206.36	202.64	241,864
March 27, 2026	210	206.73	206.73	210.16	206.31	185,061
March 26, 2026	211.04	209.93	209.93	212.98	209.56	204,773
March 25, 2026	211.59	210.93	210.93	212.75	210.61	217,406
March 24, 2026	206.87	209.78	209.78	210.71	206.87	232,184
March 23, 2026	209.36	210.64	210.64	212.23	208.52	230,656
March 20, 2026	209.44	205.02	205.02	209.44	204.01	441,531
March 19, 2026	206.39	208.93	208.93	210.05	205.65	220,714
March 18, 2026	210.95	209.11	209.11	212.53	208.9	270,034
March 17, 2026	214.82	213.07	213.07	215.69	212.27	471,712
March 16, 2026	211.44	213.23	213.23	213.62	211.44	197,125
March 13, 2026	212.99	210.84	210.84	214.19	210.63	323,401
March 12, 2026	217.12	216.59	216.59	217.98	215.69	265,021
March 11, 2026	220.12	220.77	220.77	222.37	218.86	152,543
March 10, 2026	222.42	221.01	221.01	224.98	220.81	228,642
March 09, 2026	216.17	219.53	219.53	220.7	213.85	310,493
March 06, 2026	220	219.14	219.14	220	217.08	378,752
March 05, 2026	223.55	221.48	221.48	224.05	219.51	526,728
March 04, 2026	231.91	232.81	232.81	233.23	230.6	299,391
March 03, 2026	226.72	232.17	232.17	232.8	225.5	532,899
March 02, 2026	242.99	243.66	243.66	244	240.65	459,730
February 27, 2026	243.59	242.38	242.38	244.24	241.43	179,309
February 26, 2026	243.17	242.62	242.62	244	241.79	201,300
February 25, 2026	241.57	241.73	241.73	241.86	240.24	339,614
February 24, 2026	236	238.64	238.64	238.96	235.72	261,900
February 23, 2026	237.95	238.03	238.03	240.62	237	226,427
February 20, 2026	234.43	239.6	0	239.61	234.13	288,856
February 19, 2026	241.15	241.65	0	241.93	240.66	214,300
February 18, 2026	243.57	243.2	0	244.83	242.65	242,102
February 17, 2026	243.49	245.51	0	245.52	242.54	264,704
February 13, 2026	246.96	248.29	0	248.9	245.87	291,000
February 12, 2026	242.1	241.64	0	243.52	240.31	226,900
February 11, 2026	241.25	242.81	0	242.91	240.99	319,313
February 10, 2026	242	238.24	0	242.56	238.22	281,305
February 09, 2026	239.92	242.39	0	242.94	238.63	376,727
February 06, 2026	244.76	244.22	0	246.36	241.86	337,665
February 05, 2026	237.36	237.19	0	238.99	236.78	375,800
February 04, 2026	239.7	241.39	0	242.96	239.5	460,300
February 03, 2026	229.83	231.42	0	232.07	228.8	286,041
February 02, 2026	229.1	231.58	0	231.62	228.07	401,300
January 30, 2026	227.41	226.86	0	228.05	225.53	348,841
January 29, 2026	225.52	227.07	0	227.32	223.54	334,500
January 28, 2026	219.18	218.89	0	220.15	217.48	437,600
January 27, 2026	225.01	224.12	0	225.5	224.11	287,005
January 26, 2026	225	225.62	0	226.24	225	278,300
January 23, 2026	226.81	226.28	0	227.06	225.39	199,080
January 22, 2026	226.96	227.04	0	228.09	226.73	232,300
January 21, 2026	224.54	227.74	0	228.46	224.54	282,878
January 20, 2026	222.5	220.47	0	222.62	220.09	378,480
January 16, 2026	231.67	231.42	0	232.08	230.71	235,968
January 15, 2026	234.5	232.33	0	235.64	232.13	395,200
January 14, 2026	227.48	227.3	0	228.38	226.88	293,804
January 13, 2026	230.02	229.03	0	231.16	228.53	445,611
January 12, 2026	221.97	222.59	0	223.29	221.6	254,527
January 09, 2026	218.17	221.52	0	222.34	217.68	456,427
January 08, 2026	211.2	214.73	0	215.19	211	422,600
January 07, 2026	213.36	213.33	0	213.94	212.52	242,507
January 06, 2026	216.7	215.27	0	217.48	214.93	360,920
January 05, 2026	218	218.86	0	219.43	216.7	367,600
January 02, 2026	216.1	217.87	0	217.87	215.64	277,812