Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Toyota Motor Corporation (TM)

Compare
176.53
-2.54
(-1.42%)
At close: March 31 at 4:00:02 PM EDT
176.55
+0.02
+(0.01%)
Pre-Market: 5:44:31 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 2025175.75177.29174.66176.53176.53335,900
Mar 28, 2025180.19181.61177.79179.07179.07459,400
Mar 27, 2025184.50185.23182.52183.98183.98484,800
Mar 26, 2025191.70191.70189.08189.28189.28224,800
Mar 25, 2025192.78193.50191.93193.01193.01167,400
Mar 24, 2025191.40192.71191.40192.47192.47186,300
Mar 21, 2025190.00191.62189.48190.70190.70229,100
Mar 20, 2025190.41192.65190.20192.17192.17258,700
Mar 19, 2025192.48193.72191.76193.14193.14280,800
Mar 18, 2025189.90191.00188.94190.20190.20274,600
Mar 17, 2025186.54189.50186.44188.41188.41307,000
Mar 14, 2025185.75186.88185.34186.67186.67274,500
Mar 13, 2025183.80184.87182.28182.97182.97363,800
Mar 12, 2025186.53186.53184.53185.65185.65255,500
Mar 11, 2025185.69186.19183.00184.53184.53294,900
Mar 10, 2025190.04190.90186.76188.35188.35347,800
Mar 7, 2025189.59190.50187.44190.18190.18280,400
Mar 6, 2025188.51189.92186.95187.51187.51467,600
Mar 5, 2025190.45192.92189.59192.35192.35634,500
Mar 4, 2025182.52183.00178.32180.66180.66436,200
Mar 3, 2025188.33189.11182.84183.79183.79523,700
Feb 28, 2025179.69181.53179.12181.48181.48363,400
Feb 27, 2025185.01185.70182.25182.28182.28277,300
Feb 26, 2025181.69183.06181.16181.21181.21250,400
Feb 25, 2025180.70180.93178.14179.46179.46263,300
Feb 24, 2025177.57177.80176.00176.62176.62237,800
Feb 21, 2025180.17180.17176.94177.11177.11638,900
Feb 20, 2025180.50180.79179.38180.68180.68176,200
Feb 19, 2025181.30181.31179.60180.10180.10347,900
Feb 18, 2025184.47184.72183.72184.07184.07206,900
Feb 14, 2025185.00185.74183.46184.24184.24231,500
Feb 13, 2025183.85185.15183.46184.01184.01237,800
Feb 12, 2025181.95183.52181.53182.69182.69269,100
Feb 11, 2025184.18186.26184.18185.74185.74237,300
Feb 10, 2025185.96186.37184.78185.06185.06172,400
Feb 7, 2025187.14187.70183.32183.98183.98478,400
Feb 6, 2025191.25191.60189.66190.50190.50364,100
Feb 5, 2025194.14196.62192.40195.35195.35586,000
Feb 4, 2025186.57187.56185.81187.56187.56408,400
Feb 3, 2025182.62185.86181.14183.65183.65477,900
Jan 31, 2025191.50191.84188.29188.93188.93420,200
Jan 30, 2025190.94191.72189.77190.97190.97410,100
Jan 29, 2025187.62188.04186.48186.98186.98258,200
Jan 28, 2025186.15186.40184.15185.29185.29382,600
Jan 27, 2025186.80187.06185.82186.50186.50308,100
Jan 24, 2025185.98187.46185.40186.61186.61278,900
Jan 23, 2025186.01186.70185.05186.27186.27237,700
Jan 22, 2025187.00187.50186.40186.52186.52247,800
Jan 21, 2025184.46186.93184.46186.93186.93330,400
Jan 17, 2025180.26181.39179.72180.78180.78432,000
Jan 16, 2025181.52182.35181.25181.48181.48422,400
Jan 15, 2025186.28186.64183.99184.84184.84416,600
Jan 14, 2025185.56185.94184.58185.41185.41326,000
Jan 13, 2025182.24183.50181.48183.25183.25310,700
Jan 10, 2025185.69186.35183.43183.47183.47473,000
Jan 8, 2025192.96193.02191.52192.55192.55436,500
Jan 7, 2025194.59194.97192.42193.12193.12585,500
Jan 6, 2025193.00193.27189.84190.39190.39664,400
Jan 3, 2025194.19195.50193.23195.25195.25611,300
Jan 2, 2025194.40194.80192.00193.12193.12615,500
Dec 31, 2024195.35196.57193.94194.61194.61442,600
Dec 30, 2024198.00198.00195.61195.66195.66463,600
Dec 27, 2024200.36201.00198.18199.52199.52779,500
Dec 26, 2024195.97198.00193.13197.36197.361,281,200
Dec 24, 2024181.00181.72180.83181.43181.43168,600
Dec 23, 2024179.12180.62177.97180.45180.45422,700
Dec 20, 2024175.84179.92175.84178.17178.17425,700
Dec 19, 2024174.86175.80173.77174.21174.21404,500
Dec 18, 2024177.33179.37173.55173.62173.62457,900
Dec 17, 2024174.00174.63173.28173.28173.28421,000
Dec 16, 2024174.57174.97173.85174.25174.25327,400
Dec 13, 2024176.17176.27175.05175.86175.86225,800
Dec 12, 2024177.94178.59176.82176.90176.90214,100
Dec 11, 2024177.30178.44176.48178.15178.15290,100
Dec 10, 2024177.01177.35175.34175.71175.71237,100
Dec 9, 2024176.35178.60176.21177.01177.01376,000
Dec 6, 2024175.86176.24175.29175.95175.95290,600
Dec 5, 2024175.58176.15174.40174.40174.40405,500
Dec 4, 2024176.25176.25174.25174.78174.78400,500
Dec 3, 2024176.70176.76175.57176.00176.00412,200
Dec 2, 2024173.35176.14173.16175.81175.81634,900
Nov 29, 2024169.80170.63169.42170.63170.63247,700
Nov 27, 2024170.08170.35169.12169.72169.72478,500
Nov 26, 2024173.20173.43172.31172.52172.52410,700
Nov 25, 2024175.87176.56175.17175.83175.83347,900
Nov 22, 2024172.75174.78172.64174.40174.40368,900
Nov 21, 2024173.05174.26172.98173.38173.38314,700
Nov 20, 2024173.77174.21171.77172.91172.91295,500
Nov 19, 2024175.20176.09175.00175.39175.39254,600
Nov 18, 2024173.00175.82172.84174.78174.78289,400
Nov 15, 2024173.23173.55171.78172.84172.84282,200
Nov 14, 2024173.27174.64173.01173.48173.48424,900
Nov 13, 2024172.31172.92171.29172.35172.35268,600
Nov 12, 2024175.84176.72173.86174.99174.99324,700
Nov 11, 2024172.48174.80172.48174.10174.10310,300
Nov 8, 2024174.35174.54171.80172.03172.03504,100
Nov 7, 2024179.00179.68177.26178.45178.45638,000
Nov 6, 2024175.25176.00172.02175.15175.15633,000
Nov 5, 2024173.01174.81172.64174.73174.73353,400
Nov 4, 2024173.00173.89172.29172.70172.70253,400
Nov 1, 2024172.68173.69172.27172.83172.83234,200
Oct 31, 2024174.64174.64172.20173.02173.02234,800
Oct 30, 2024176.25176.33175.20175.21175.21222,800
Oct 29, 2024176.50177.15175.64176.03176.03357,100
Oct 28, 2024175.70176.88175.31176.63176.63457,000
Oct 25, 2024171.90173.00171.59172.00172.00273,900
Oct 24, 2024170.37171.40169.30170.43170.43288,500
Oct 23, 2024172.00172.36170.33171.33171.33398,000
Oct 22, 2024169.58170.30169.29169.93169.93393,100
Oct 21, 2024170.10170.26168.66169.17169.17420,200
Oct 18, 2024171.70171.93170.69171.53171.53400,300
Oct 17, 2024172.48172.77171.10171.20171.20516,200
Oct 16, 2024170.76171.80170.51171.50171.50507,900
Oct 15, 2024171.61171.68169.31169.55169.55858,900
Oct 14, 2024174.22175.39174.08175.10175.10316,100
Oct 11, 2024172.06174.52171.80174.06174.06344,400
Oct 10, 2024172.84174.58172.76174.35174.35241,400
Oct 9, 2024172.88174.36171.80173.99173.99416,300
Oct 8, 2024175.73176.99174.65175.76175.76325,900
Oct 7, 2024177.79178.22176.86177.32177.32228,700
Oct 4, 2024178.30180.51177.96180.02180.02309,500
Oct 3, 2024176.92176.92175.39176.17176.17394,700
Oct 2, 2024179.00180.61178.55180.50180.50295,100
Oct 1, 2024179.98179.98176.87178.06178.06391,200
Sep 30, 2024179.44179.82177.37178.57178.57458,600
Sep 27, 2024184.37185.19181.70182.82182.82575,200
Sep 26, 2024188.55190.44188.47189.36189.36449,700
Sep 25, 2024184.01184.84183.50184.16184.16213,800
Sep 24, 2024183.11184.87183.11183.53183.53285,000
Sep 23, 2024184.75185.81184.13185.40185.40357,800
Sep 20, 2024184.58184.92182.54184.07184.07533,900
Sep 19, 2024184.29184.68183.00183.47183.47494,500
Sep 18, 2024175.66178.52175.66176.71176.71563,800
Sep 17, 2024172.38174.59171.32173.15173.15502,500
Sep 16, 2024175.71176.61175.07176.23176.23274,300
Sep 13, 2024174.99176.18174.86175.39175.39217,700
Sep 12, 2024175.56177.20174.31176.18176.18267,800
Sep 11, 2024172.39174.85170.51174.69174.69415,200
Sep 10, 2024174.73175.79171.60174.18174.18479,200
Sep 9, 2024175.60177.09174.58176.08176.08408,300
Sep 6, 2024181.19181.55176.89177.18177.18288,600
Sep 5, 2024182.79183.41181.77182.80182.80224,600
Sep 4, 2024183.92185.94183.62184.71184.71218,100
Sep 3, 2024187.80189.70185.60186.15186.15329,700
Aug 30, 2024190.00190.65188.40189.80189.80240,700
Aug 29, 2024188.11189.15187.35187.77187.77215,500
Aug 28, 2024189.60190.23187.14187.67187.67366,200
Aug 27, 2024185.36186.35185.25185.75185.75657,300
Aug 26, 2024180.73181.83180.39180.57180.57337,400
Aug 23, 2024184.09186.00183.50185.09185.09241,700
Aug 22, 2024183.37183.71181.31181.50181.50179,800
Aug 21, 2024184.16184.38182.80183.62183.62298,400
Aug 20, 2024182.86183.63181.11181.34181.34180,400
Aug 19, 2024183.52183.80182.72183.70183.70242,700
Aug 16, 2024182.24183.26182.00182.67182.67337,300
Aug 15, 2024181.93182.32180.77181.79181.79693,500
Aug 14, 2024176.99178.01175.94177.01177.01350,400
Aug 13, 2024171.05172.66170.77172.39172.39429,100
Aug 12, 2024169.00169.57167.56167.97167.97296,500
Aug 9, 2024167.49169.48166.75168.59168.59274,400
Aug 8, 2024169.17170.10167.60169.37169.37254,900
Aug 7, 2024171.61172.60167.06167.18167.18444,600
Aug 6, 2024169.91170.50167.59169.60169.60489,800
Aug 5, 2024160.89170.95159.04168.35168.351,023,900
Aug 2, 2024173.72173.89171.50173.02173.02674,200
Aug 1, 2024181.57184.68178.57179.07179.07820,900
Jul 31, 2024194.18194.89192.90193.55193.55372,300
Jul 30, 2024194.96195.48192.27193.11193.11284,200
Jul 29, 2024193.00193.20191.81192.48192.48205,900
Jul 26, 2024190.74192.84190.51192.52192.52317,100
Jul 25, 2024197.43197.43193.73195.25195.25212,100
Jul 24, 2024199.79199.79197.08197.20197.20211,400
Jul 23, 2024200.18201.33200.03200.79200.79283,800
Jul 22, 2024198.70200.15198.12200.14200.14315,500
Jul 19, 2024199.28199.28197.03197.15197.15236,400
Jul 18, 2024201.93202.22199.54199.85199.85292,900
Jul 17, 2024204.73205.15203.31204.39204.39266,300
Jul 16, 2024206.23206.81205.68206.60206.60206,000
Jul 15, 2024208.18208.21206.76206.91206.91207,800
Jul 12, 2024206.53208.86206.03207.59207.59218,200
Jul 11, 2024205.31205.65203.73203.73203.73246,300
Jul 10, 2024204.63206.18203.78205.88205.88209,100
Jul 9, 2024203.00203.19201.67201.67201.67230,600
Jul 8, 2024204.72205.67204.30204.94204.94200,500
Jul 5, 2024206.29206.55205.09206.45206.45190,500
Jul 3, 2024205.87206.31205.17206.25206.25212,300
Jul 2, 2024205.00206.21204.75206.21206.21259,300
Jul 1, 2024204.80205.13203.21203.71203.71267,500
Jun 28, 2024205.07206.27204.41204.97204.97273,900
Jun 27, 2024203.40204.94203.34203.88203.88284,100
Jun 26, 2024203.55204.22202.38203.18203.18306,100
Jun 25, 2024205.50206.61205.13206.22206.22517,900
Jun 24, 2024197.50199.43197.27198.98198.98375,500
Jun 21, 2024193.70194.20193.38193.58193.58284,400
Jun 20, 2024194.00194.74193.31194.54194.54234,500
Jun 18, 2024193.89194.73193.45194.14194.14347,600
Jun 17, 2024193.20195.67193.20195.20195.20453,500
Jun 14, 2024196.50197.79195.42197.13197.13483,100
Jun 13, 2024200.25200.38198.18199.35199.35528,000
Jun 12, 2024207.52207.52205.58205.65205.65245,000
Jun 11, 2024206.50207.00204.50205.31205.31250,200
Jun 10, 2024207.50208.61207.28208.02208.02268,900
Jun 7, 2024206.50207.70206.20206.36206.36537,500
Jun 6, 2024209.59210.94209.28210.04210.04245,800
Jun 5, 2024208.00208.57206.29208.33208.33338,400
Jun 4, 2024211.00211.34210.04210.38210.38224,100
Jun 3, 2024212.29213.54211.18212.17212.17351,400
May 31, 2024216.89217.51215.54217.51217.51254,000
May 30, 2024213.52214.91213.29214.17214.17278,900
May 29, 2024215.37215.37213.74213.95213.95191,300
May 28, 2024219.00219.53217.41218.72218.72262,200
May 24, 2024216.10217.02215.95216.84216.84134,400
May 23, 2024218.09218.09214.31214.72214.72260,700
May 22, 2024217.47217.61216.28216.63216.63166,500
May 21, 2024219.80220.44219.19219.36219.36145,600
May 20, 2024220.31221.09219.90220.50220.50175,500
May 17, 2024219.93220.42219.09219.76219.76265,700
May 16, 2024216.84217.04215.60215.63215.63296,800
May 15, 2024218.90219.94218.30219.55219.55280,900
May 14, 2024216.50217.61216.21217.12217.12268,500
May 13, 2024217.10217.13215.30215.64215.64466,000
May 10, 2024220.93221.06218.14218.78218.78563,900
May 9, 2024227.51228.03226.73227.24227.24329,000
May 8, 2024231.12232.43227.00231.78231.78371,600
May 7, 2024233.28233.28230.91231.26231.26248,900
May 6, 2024233.62235.68233.57235.60235.60208,200
May 3, 2024232.06233.35231.36232.87232.87165,200
May 2, 2024230.30231.41229.37230.80230.80228,100
May 1, 2024228.31228.84226.56226.83226.83264,600
Apr 30, 2024229.94229.94227.00227.31227.31334,200
Apr 29, 2024228.00228.45227.18227.94227.94228,200
Apr 26, 2024225.00226.98224.57226.71226.71242,100
Apr 25, 2024223.00225.49222.39225.36225.36319,100
Apr 24, 2024232.85233.99231.83232.88232.88273,400
Apr 23, 2024228.10230.64227.82230.41230.41362,000
Apr 22, 2024228.18231.15227.88230.30230.30448,100
Apr 19, 2024229.50229.79227.38228.72228.72425,700
Apr 18, 2024233.73234.11231.70231.84231.84220,200
Apr 17, 2024234.59235.29233.01233.97233.97306,800
Apr 16, 2024236.29237.37234.64236.52236.52306,100
Apr 15, 2024245.71246.07241.33241.67241.67158,400
Apr 12, 2024245.01245.27242.63242.97242.97207,400
Apr 11, 2024246.50247.15244.47246.99246.99172,500
Apr 10, 2024246.00246.12243.86244.79244.79214,600
Apr 9, 2024247.86248.47245.68246.93246.93232,400
Apr 8, 2024243.40245.84243.33244.21244.21218,900
Apr 5, 2024239.00241.83238.58240.74240.74191,100
Apr 4, 2024243.20243.67239.02239.16239.16196,300
Apr 3, 2024239.50242.45239.50241.78241.78307,400
Apr 2, 2024239.00240.24237.96239.89239.89296,400
Apr 1, 2024242.85242.86240.22242.15242.15527,900

Related Tickers

HMC Honda Motor Co., Ltd.
27.13
-0.48%
 
STLA Stellantis N.V.
11.21
-1.06%
 
GM General Motors Company
47.03
+0.75%
 
F Ford Motor Company
10.03
+3.19%
 
RACE Ferrari N.V.
427.88
-0.43%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
75.34
+2.25%
 
RIVN Rivian Automotive, Inc.
12.45
+0.32%
 
NIO NIO Inc.
3.8100
+1.60%
 
BYDDY BYD Company Limited
101.33
-0.13%
 
MBG.DE Mercedes-Benz Group AG
54.55
+0.66%