1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Toyota Motor Corporation (TM)
  7. Historical

TM

Toyota Motor Historical Data

TM Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 144.71 -1.91 -1.3% 145.62 146.41 144.45 248,143
Feb 02 2023 146.62 -1.96 -1.32% 147.00 147.36 144.61 298,392
Feb 01 2023 148.58 1.47 1.0% 146.80 149.015 146.58 213,148
Jan 31 2023 147.11 1.93 1.33% 146.30 147.11 145.88 145,680
Jan 30 2023 145.18 -1.98 -1.35% 146.38 146.41 145.09 181,134
Jan 27 2023 147.16 1.69 1.16% 146.00 147.73 145.74 171,632
Jan 26 2023 145.47 -0.68 -0.47% 145.52 146.19 144.41 136,630
Jan 25 2023 146.15 0.14 0.1% 145.98 146.47 145.21 243,506
Jan 24 2023 146.01 -0.02 -0.01% 150.40 150.40 145.00 143,595
Jan 23 2023 146.03 -0.08 -0.05% 145.77 146.59 145.11 231,140
Jan 20 2023 146.11 1.93 1.34% 144.92 146.32 144.50 269,549
Jan 19 2023 144.18 -1.33 -0.91% 144.81 145.10 143.62 244,905
Jan 18 2023 145.51 0.74 0.51% 148.00 148.10 145.07 305,326
Jan 17 2023 144.77 4.47 3.19% 144.65 145.72 144.266 383,674
Jan 16 2023 140.30 0.00 +0.00% 140.42 140.98 139.52 0
Jan 13 2023 140.30 -2.06 -1.45% 140.42 140.98 139.52 291,559
Jan 12 2023 142.36 3.51 2.53% 142.26 142.74 140.71 242,787
Jan 11 2023 138.85 -0.29 -0.21% 139.67 139.67 138.63 250,726
Jan 10 2023 139.14 -0.80 -0.57% 139.00 139.35 138.17 230,829
Jan 09 2023 139.94 0.97 0.7% 139.31 141.66 139.24 229,905
Jan 06 2023 138.97 3.45 2.55% 136.14 139.54 135.91 164,918
Jan 05 2023 135.52 -1.67 -1.22% 135.72 136.24 134.6746 178,402
Jan 04 2023 137.19 -1.09 -0.79% 138.42 138.42 136.65 467,076
Jan 03 2023 138.28 1.70 1.24% 137.96 138.47 137.02 309,822
Jan 02 2023 136.58 0.00 +0.00% 136.88 137.3999 136.00 0
Dec 30 2022 136.58 -0.83 -0.6% 136.88 137.3999 136.00 168,808
Dec 29 2022 137.41 3.28 2.45% 135.94 137.49 135.91 249,381
Dec 28 2022 134.13 -2.03 -1.49% 136.64 136.77 133.9001 236,891
Dec 27 2022 136.16 -0.98 -0.71% 136.12 136.965 135.8389 137,620
Dec 26 2022 137.14 0.00 +0.00% 137.04 137.755 136.19 0
Dec 23 2022 137.14 0.14 0.1% 137.04 137.755 136.19 149,374
Dec 22 2022 137.00 -0.46 -0.33% 138.28 138.425 135.88 211,640
Dec 21 2022 137.46 -1.37 -0.99% 137.11 137.81 136.69 238,624
Dec 20 2022 138.83 -0.78 -0.56% 138.95 140.24 138.77 177,179
Dec 19 2022 139.61 -0.82 -0.58% 140.00 140.80 138.86 191,039
Dec 16 2022 140.43 -1.23 -0.87% 140.28 141.51 140.04 170,206
Dec 15 2022 141.66 -2.99 -2.07% 143.22 143.82 141.06 151,304
Dec 14 2022 144.65 0.15 0.1% 146.01 146.37 143.8013 170,404
Dec 13 2022 144.50 0.38 0.26% 146.84 147.3399 144.33 167,091
Dec 12 2022 144.12 0.78 0.54% 143.62 144.205 142.75 130,316
Dec 09 2022 143.34 1.06 0.75% 142.49 144.21 142.49 127,864
Dec 08 2022 142.28 0.42 0.3% 142.00 142.375 141.62 141,053
Dec 07 2022 141.86 0.77 0.55% 141.75 143.03 141.3475 208,202
Dec 06 2022 141.09 -2.10 -1.47% 143.15 143.15 140.201 242,162
Dec 05 2022 143.19 -3.34 -2.28% 144.76 144.80 142.65 223,416
Dec 02 2022 146.53 -1.13 -0.77% 145.56 146.61 144.985 164,913
Dec 01 2022 147.66 -0.03 -0.02% 147.22 148.24 146.58 198,851
Nov 30 2022 147.69 2.29 1.57% 145.44 147.87 144.85 171,420
Nov 29 2022 145.40 -1.11 -0.76% 145.26 146.18 144.87 170,214
Nov 28 2022 146.51 -1.76 -1.19% 146.84 147.70 146.3169 140,666
Nov 25 2022 148.27 0.00 +0.00% 147.41 148.645 146.31 0
Nov 25 2022 148.27 1.56 1.06% 147.41 148.645 146.31 95,589
Nov 24 2022 146.71 0.00 +0.00% 145.92 146.71 145.25 0
Nov 23 2022 146.71 1.38 0.95% 145.92 146.71 145.25 198,285
Nov 22 2022 145.33 -0.05 -0.03% 144.19 145.50 144.19 179,865
Nov 22 2022 145.375 3.22 2.26% 144.19 145.47 144.19 128,925
Nov 21 2022 142.16 -1.03 -0.72% 142.78 142.925 141.74 161,018
Nov 18 2022 143.19 0.26 0.18% 143.08 143.51 142.6308 130,309
Nov 17 2022 142.93 0.81 0.57% 141.21 142.96 141.05 129,779
Nov 16 2022 142.12 -1.63 -1.13% 143.42 143.42 141.82 122,224
Nov 15 2022 143.75 1.63 1.15% 144.68 144.97 142.925 183,418
Nov 14 2022 142.12 -1.14 -0.8% 142.28 143.395 141.6929 191,517
Nov 11 2022 143.26 2.74 1.95% 142.17 143.46 141.51 144,343
Nov 10 2022 140.52 5.99 4.45% 137.65 140.57 137.56 211,263
Nov 09 2022 134.53 -2.97 -2.16% 136.00 136.10 134.10 194,913
Nov 08 2022 137.50 0.24 0.17% 137.26 138.65 136.65 183,847
Nov 07 2022 137.26 -0.09 -0.07% 136.83 137.53 135.90 216,489
Your Recent History
NYSE
TM
Toyota Mot..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230205 06:56:13