Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Toyota Motor Corp Ltd Ord ADR
(NY:
TM
)
210.04
+1.71 (+0.82%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
172.08
173.25
171.64
173.21
338,235
+3.74(+2.21%)
Oct 30, 2023
170.33
170.98
168.57
169.47
254,845
-1.39(-0.82%)
Oct 27, 2023
173.37
173.51
170.32
170.86
286,558
+1.19(+0.70%)
Oct 26, 2023
171.01
171.60
169.44
169.68
217,391
-3.53(-2.04%)
Oct 25, 2023
174.25
174.89
173.07
173.21
240,629
+1.05(+0.61%)
Oct 24, 2023
171.27
172.53
171.26
172.16
187,363
+0.31(+0.18%)
Oct 23, 2023
171.10
173.08
170.53
171.85
183,959
+0.33(+0.19%)
Oct 20, 2023
172.56
172.83
171.28
171.52
199,027
-1.21(-0.70%)
Oct 19, 2023
174.63
174.89
172.47
172.73
316,708
-1.27(-0.73%)
Oct 18, 2023
175.15
175.75
173.67
174.00
255,106
-2.22(-1.26%)
Oct 17, 2023
175.81
177.65
175.62
176.21
567,798
-0.87(-0.49%)
Oct 16, 2023
176.18
177.59
176.18
177.08
199,988
+1.40(+0.80%)
Oct 13, 2023
177.11
177.45
175.07
175.68
276,654
-3.88(-2.16%)
Oct 12, 2023
180.52
180.90
178.44
179.55
347,993
+3.53(+2.01%)
Oct 11, 2023
176.37
176.56
175.00
176.02
148,423
+0.87(+0.50%)
Oct 10, 2023
174.51
175.51
174.02
175.15
243,248
+3.00(+1.74%)
Oct 09, 2023
170.56
172.21
170.03
172.16
139,724
+0.93(+0.54%)
Oct 06, 2023
170.70
171.74
167.99
171.23
390,061
+0.14(+0.08%)
Oct 05, 2023
171.86
172.39
170.22
171.09
491,470
+3.55(+2.12%)
Oct 04, 2023
165.28
168.27
165.04
167.54
871,379
-4.15(-2.42%)
Oct 03, 2023
171.37
172.46
170.87
171.69
452,582
-4.76(-2.70%)
Oct 02, 2023
177.28
177.57
175.59
176.45
238,846
-1.28(-0.72%)
Sep 29, 2023
178.50
179.11
177.24
177.72
224,782
-2.64(-1.46%)
Sep 28, 2023
178.50
180.81
177.80
180.36
281,277
+2.01(+1.13%)
Sep 27, 2023
179.20
180.34
177.16
178.35
407,603
+1.85(+1.05%)
Sep 26, 2023
177.20
178.66
176.12
176.51
462,282
-4.24(-2.35%)
Sep 25, 2023
180.91
180.80
180.28
180.75
356,433
-2.21(-1.21%)
Sep 22, 2023
184.27
184.96
182.81
182.96
405,499
+0.78(+0.43%)
Sep 21, 2023
183.05
183.17
181.73
182.18
335,693
-2.40(-1.30%)
Sep 20, 2023
185.94
188.26
184.34
184.57
488,662
-6.15(-3.23%)
Sep 19, 2023
190.16
191.32
189.81
190.72
479,351
+5.95(+3.22%)
Sep 18, 2023
184.49
184.87
183.59
184.78
216,200
-0.24(-0.13%)
Sep 15, 2023
186.45
186.64
184.77
185.01
402,587
+1.19(+0.65%)
Sep 14, 2023
182.37
183.89
182.12
183.82
368,511
+3.91(+2.17%)
Sep 13, 2023
179.69
180.27
179.32
179.91
270,407
+2.64(+1.49%)
Sep 12, 2023
176.24
177.83
176.02
177.27
272,975
+2.55(+1.46%)
Sep 11, 2023
173.99
175.16
173.79
174.72
241,187
+1.51(+0.87%)
Sep 08, 2023
172.52
173.60
172.52
173.21
162,479
-1.70(-0.97%)
Sep 07, 2023
174.40
175.22
173.86
174.91
266,618
+0.04(+0.02%)
Sep 06, 2023
175.73
175.90
174.19
174.87
384,262
+3.38(+1.97%)
Sep 05, 2023
171.18
171.95
170.76
171.49
318,702
+2.77(+1.64%)
Sep 01, 2023
170.06
170.06
168.12
168.72
173,704
+0.40(+0.24%)
Aug 31, 2023
168.15
168.68
167.83
168.32
571,269
+3.99(+2.43%)
Aug 30, 2023
164.37
165.04
163.89
164.33
184,046
+0.64(+0.39%)
Aug 29, 2023
161.90
163.88
161.79
163.69
168,714
+0.14(+0.08%)
Aug 28, 2023
162.66
163.66
162.54
163.55
178,798
+2.73(+1.70%)
Aug 25, 2023
160.63
161.46
159.82
160.82
114,569
+1.64(+1.03%)
Aug 24, 2023
160.88
161.37
159.18
159.18
248,916
-3.06(-1.89%)
Aug 23, 2023
161.77
162.41
161.46
162.24
194,000
+0.90(+0.56%)
Aug 22, 2023
162.17
162.76
161.25
161.34
159,929
+2.15(+1.35%)
Aug 21, 2023
158.57
159.60
158.41
159.19
201,528
+0.90(+0.57%)
Aug 18, 2023
157.28
158.61
156.83
158.29
280,157
-0.40(-0.25%)
Aug 17, 2023
159.94
160.38
158.58
158.69
246,098
+0.04(+0.02%)
Aug 16, 2023
159.14
160.29
158.41
158.65
338,270
-3.08(-1.90%)
Aug 15, 2023
162.26
162.26
161.23
161.73
201,842
-1.28(-0.79%)
Aug 14, 2023
161.93
163.40
161.53
163.01
237,430
-0.57(-0.35%)
Aug 11, 2023
163.67
163.93
162.96
163.58
150,101
-0.37(-0.23%)
Aug 10, 2023
165.80
165.96
163.51
163.95
196,913
+0.42(+0.26%)
Aug 09, 2023
164.20
164.63
162.73
163.53
327,364
-2.99(-1.80%)
Aug 08, 2023
165.63
166.58
164.66
166.52
440,922
-3.03(-1.79%)
Aug 07, 2023
168.52
169.55
168.00
169.55
235,838
+2.54(+1.52%)
Aug 04, 2023
167.89
168.59
166.87
167.01
211,942
+2.17(+1.32%)
Aug 03, 2023
164.70
164.97
163.05
164.84
431,493
-5.16(-3.04%)
Aug 02, 2023
170.11
171.49
169.36
170.00
429,907
+1.97(+1.17%)
Aug 01, 2023
167.33
168.55
166.78
168.04
538,118
+3.52(+2.14%)
Jul 31, 2023
164.28
164.84
164.10
164.52
206,426
+1.07(+0.65%)
Jul 28, 2023
163.40
164.09
163.00
163.45
298,895
+1.68(+1.04%)
Jul 27, 2023
162.20
163.04
161.72
161.77
186,425
-0.26(-0.16%)
Jul 26, 2023
161.50
162.34
161.23
162.03
165,961
+0.14(+0.08%)
Jul 25, 2023
161.35
162.13
161.09
161.90
238,569
+1.01(+0.63%)
Jul 24, 2023
160.94
161.27
160.62
160.89
216,905
+1.68(+1.06%)
Jul 21, 2023
159.96
160.05
159.00
159.21
219,227
-0.46(-0.29%)
Jul 20, 2023
159.47
160.02
158.81
159.67
222,755
-0.67(-0.42%)
Jul 19, 2023
161.30
161.33
160.06
160.34
221,698
+0.76(+0.48%)
Jul 18, 2023
158.36
159.91
158.29
159.58
445,425
+3.66(+2.35%)
Jul 17, 2023
155.87
156.06
154.66
155.92
249,637
+0.29(+0.19%)
Jul 14, 2023
156.43
156.46
155.56
155.63
261,046
-1.17(-0.75%)
Jul 13, 2023
157.13
157.34
156.61
156.80
292,918
+1.06(+0.68%)
Jul 12, 2023
155.94
156.76
155.60
155.75
253,915
+0.83(+0.54%)
Jul 11, 2023
154.54
155.04
154.01
154.91
373,146
-1.78(-1.14%)
Jul 10, 2023
156.46
156.85
156.00
156.69
272,463
-1.50(-0.95%)
Jul 07, 2023
157.48
159.36
157.48
158.19
296,722
+0.92(+0.58%)
Jul 06, 2023
157.55
157.63
156.31
157.27
274,389
-1.05(-0.66%)
Jul 05, 2023
158.72
158.72
157.78
158.32
365,807
+1.40(+0.89%)
Jul 03, 2023
157.32
157.99
156.87
156.92
112,678
-0.27(-0.17%)
Jun 30, 2023
156.60
157.64
156.46
157.19
318,504
+0.34(+0.22%)
Jun 29, 2023
156.53
157.06
155.78
156.85
355,388
+0.28(+0.18%)
Jun 28, 2023
155.60
157.05
155.38
156.57
567,752
+2.87(+1.86%)
Jun 27, 2023
151.90
153.73
151.78
153.70
289,494
+2.57(+1.70%)
Jun 26, 2023
151.94
151.96
150.50
151.13
312,292
+1.14(+0.76%)
Jun 23, 2023
150.59
150.61
149.40
149.99
346,306
-3.65(-2.37%)
Jun 22, 2023
153.53
154.30
153.26
153.63
204,029
+0.60(+0.39%)
Jun 21, 2023
153.53
153.86
152.69
153.04
243,743
-0.63(-0.41%)
Jun 20, 2023
155.19
155.48
153.35
153.67
798,806
-7.04(-4.38%)
Jun 16, 2023
162.34
162.47
160.60
160.71
430,202
-3.75(-2.28%)
Jun 15, 2023
160.51
165.33
160.37
164.46
580,138
+29.70(+22.04%)
May 08, 2023
134.80
135.14
134.25
134.76
191,891
+0.26(+0.20%)
May 05, 2023
133.20
134.88
132.73
134.50
228,971
+2.57(+1.95%)
May 04, 2023
132.21
132.76
131.90
131.92
247,333
-0.65(-0.49%)
May 03, 2023
132.90
133.41
132.32
132.57
271,976
+0.40(+0.30%)
May 02, 2023
132.31
132.42
131.28
132.17
226,742
-1.50(-1.12%)
May 01, 2023
134.29
134.55
133.53
133.66
150,692
-0.63(-0.47%)
Apr 28, 2023
133.60
134.30
133.27
134.29
306,815
-0.19(-0.14%)
Apr 27, 2023
132.76
134.79
132.76
134.48
330,888
+3.42(+2.61%)
Apr 26, 2023
131.51
132.00
130.91
131.05
331,339
+0.50(+0.38%)
Apr 25, 2023
131.77
131.95
130.51
130.56
262,908
-1.30(-0.99%)
Apr 24, 2023
131.08
131.98
131.06
131.86
227,329
+0.17(+0.13%)
Apr 21, 2023
131.44
131.81
130.44
131.69
169,626
+0.85(+0.65%)
Apr 20, 2023
131.03
131.43
130.08
130.84
524,811
-1.43(-1.08%)
Apr 19, 2023
132.89
132.89
131.81
132.27
214,337
-1.74(-1.30%)
Apr 18, 2023
134.06
134.30
133.54
134.01
203,700
-0.69(-0.52%)
Apr 17, 2023
133.69
134.74
133.64
134.70
329,481
+1.75(+1.32%)
Apr 14, 2023
133.46
134.09
132.62
132.95
285,415
-1.24(-0.93%)
Apr 13, 2023
134.02
134.45
133.28
134.19
288,010
+0.77(+0.58%)
Apr 12, 2023
134.53
134.75
133.29
133.42
289,666
-1.12(-0.84%)
Apr 11, 2023
134.50
134.99
134.19
134.54
282,228
-0.41(-0.30%)
Apr 10, 2023
135.46
135.58
133.86
134.96
355,539
-0.84(-0.62%)
Apr 06, 2023
136.11
136.29
135.15
135.80
229,060
-1.52(-1.10%)
Apr 05, 2023
137.44
138.06
137.07
137.31
225,539
-1.68(-1.21%)
Apr 04, 2023
139.88
139.88
138.53
138.99
357,066
-0.20(-0.14%)
Apr 03, 2023
138.86
139.47
138.51
139.19
238,139
+0.64(+0.46%)
Mar 31, 2023
137.87
138.62
137.78
138.55
240,307
+2.02(+1.48%)
Mar 30, 2023
136.90
137.25
136.21
136.53
197,869
+2.39(+1.78%)
Mar 29, 2023
134.07
134.97
133.79
134.14
223,167
+1.67(+1.26%)
Mar 28, 2023
131.97
133.01
131.68
132.47
219,412
+0.93(+0.71%)
Mar 27, 2023
131.28
131.87
131.03
131.54
142,956
+0.30(+0.23%)
Mar 24, 2023
130.62
131.25
129.84
131.24
162,641
+0.75(+0.57%)
Mar 23, 2023
131.21
131.67
129.83
130.49
134,939
+0.29(+0.22%)
Mar 22, 2023
130.68
132.31
130.12
130.20
314,106
-0.20(-0.15%)
Mar 21, 2023
129.84
130.78
129.65
130.40
233,719
+0.62(+0.48%)
Mar 20, 2023
128.36
130.43
128.26
129.78
288,500
+1.58(+1.24%)
Mar 17, 2023
130.19
130.19
127.99
128.19
200,445
-2.32(-1.78%)
Mar 16, 2023
128.72
130.64
128.47
130.52
197,869
+2.23(+1.74%)
Mar 15, 2023
129.65
129.65
127.11
128.29
299,638
-2.97(-2.26%)
Mar 14, 2023
131.01
131.34
130.19
131.26
230,796
-0.43(-0.33%)
Mar 13, 2023
131.01
132.30
130.93
131.69
257,658
-0.82(-0.62%)
Mar 10, 2023
133.69
133.82
132.01
132.51
357,880
-0.53(-0.40%)
Mar 09, 2023
134.63
135.11
132.78
133.03
172,323
-1.14(-0.85%)
Mar 08, 2023
133.97
134.31
133.48
134.18
144,225
+0.60(+0.45%)
Mar 07, 2023
135.69
135.79
133.26
133.57
158,859
-1.01(-0.75%)
Mar 06, 2023
134.56
135.07
134.42
134.58
182,728
+0.29(+0.21%)
Mar 03, 2023
133.08
134.38
132.92
134.29
254,998
+2.46(+1.86%)
Mar 02, 2023
130.73
131.90
130.69
131.83
151,063
+0.71(+0.54%)
Mar 01, 2023
131.25
132.04
131.09
131.12
198,762
+0.59(+0.45%)
Feb 28, 2023
130.72
131.18
130.50
130.54
220,940
-0.32(-0.24%)
Feb 27, 2023
131.57
131.71
130.58
130.85
200,067
+0.19(+0.15%)
Feb 24, 2023
131.77
131.77
130.11
130.66
227,782
-2.78(-2.09%)
Feb 23, 2023
133.52
133.97
132.68
133.45
205,625
+0.29(+0.22%)
Feb 22, 2023
133.21
133.76
132.81
133.16
185,529
-0.51(-0.38%)
Feb 21, 2023
134.61
135.01
133.24
133.67
337,406
-3.53(-2.57%)
Feb 17, 2023
136.45
137.39
136.20
137.19
151,837
+0.15(+0.11%)
Feb 16, 2023
135.80
137.97
135.72
137.05
315,164
+1.66(+1.23%)
Feb 15, 2023
134.85
135.40
134.51
135.39
403,791
-1.61(-1.18%)
Feb 14, 2023
137.14
137.45
135.94
137.00
239,850
-1.16(-0.84%)
Feb 13, 2023
137.29
138.21
136.91
138.16
205,668
+0.42(+0.31%)
Feb 10, 2023
137.98
138.28
136.87
137.74
239,566
-1.35(-0.97%)
Feb 09, 2023
140.56
141.65
138.96
139.09
347,264
+0.96(+0.69%)
Feb 08, 2023
138.30
138.91
137.63
138.13
198,955
-0.78(-0.56%)
Feb 07, 2023
137.84
139.23
137.39
138.91
173,767
+0.82(+0.59%)
Feb 06, 2023
138.30
138.68
137.31
138.09
179,242
-0.88(-0.64%)
Feb 03, 2023
139.85
140.61
138.73
138.98
258,381
-1.83(-1.30%)
Feb 02, 2023
141.18
141.52
138.88
140.81
310,693
-1.88(-1.32%)
Feb 01, 2023
140.78
143.11
140.78
142.70
221,936
+1.41(+1.00%)
Jan 31, 2023
140.51
141.28
140.10
141.28
151,687
+1.85(+1.33%)
Jan 30, 2023
140.22
140.50
139.34
139.43
188,603
-1.90(-1.35%)
Jan 27, 2023
140.22
141.88
139.97
141.33
178,837
+1.62(+1.16%)
Jan 26, 2023
139.76
140.40
138.69
139.71
142,261
-0.65(-0.47%)
Jan 25, 2023
140.20
140.67
139.46
140.36
254,828
+0.13(+0.10%)
Jan 24, 2023
144.44
144.44
139.26
140.23
149,496
-0.02(-0.01%)
Jan 23, 2023
140.00
140.78
139.37
140.25
240,665
-0.08(-0.05%)
Jan 20, 2023
139.18
140.53
138.78
140.32
280,746
+1.85(+1.34%)
Jan 19, 2023
139.14
139.35
137.93
138.47
254,998
-1.28(-0.91%)
Jan 18, 2023
142.14
142.24
139.32
139.75
317,916
+0.71(+0.51%)
Jan 17, 2023
138.92
139.95
138.55
139.04
399,483
+4.29(+3.19%)
Jan 13, 2023
134.86
135.40
133.99
134.74
303,594
-1.98(-1.45%)
Jan 12, 2023
136.63
137.09
135.14
136.72
252,797
+3.37(+2.53%)
Jan 11, 2023
134.14
134.14
133.14
133.35
261,021
-0.28(-0.21%)
Jan 10, 2023
133.50
133.83
132.70
133.63
240,347
-0.77(-0.57%)
Jan 09, 2023
133.79
136.05
133.72
134.40
239,385
+0.93(+0.70%)
Jan 06, 2023
130.75
134.01
130.53
133.47
171,745
+3.31(+2.55%)
Jan 05, 2023
130.34
130.84
129.34
130.15
185,757
-1.60(-1.22%)
Jan 04, 2023
132.74
132.92
131.24
131.76
486,338
-1.05(-0.79%)
Jan 03, 2023
132.50
132.99
131.59
132.80
322,596
+1.63(+1.24%)
Dec 30, 2022
131.46
131.96
130.61
131.17
175,771
-0.80(-0.60%)
Dec 29, 2022
130.56
132.04
130.53
131.97
259,662
+3.15(+2.45%)
Dec 28, 2022
130.61
131.35
128.60
128.82
246,659
-1.95(-1.49%)
Dec 27, 2022
130.73
131.54
130.46
130.77
143,295
-0.94(-0.72%)
Dec 23, 2022
131.61
132.30
130.80
131.71
155,543
+0.13(+0.10%)
Dec 22, 2022
132.80
132.94
130.50
131.57
220,367
-0.44(-0.33%)
Dec 21, 2022
131.68
132.35
131.28
132.02
248,404
-1.32(-0.99%)
Dec 20, 2022
133.39
134.69
133.27
133.33
184,482
-0.75(-0.56%)
Dec 19, 2022
134.46
135.22
133.36
134.08
198,909
-0.79(-0.58%)
Dec 16, 2022
134.72
135.91
134.49
134.87
177,230
-1.18(-0.87%)
Dec 15, 2022
137.55
138.12
135.47
136.05
157,540
-2.87(-2.07%)
Dec 14, 2022
140.23
140.57
138.11
138.92
177,431
+0.14(+0.10%)
Dec 13, 2022
141.02
141.50
138.61
138.78
173,980
+0.36(+0.26%)
Dec 12, 2022
137.93
138.49
137.10
138.41
135,688
+0.75(+0.54%)
Dec 09, 2022
136.85
138.50
136.85
137.66
133,140
+1.02(+0.74%)
Dec 08, 2022
136.38
136.74
136.01
136.65
146,869
+0.40(+0.30%)
Dec 07, 2022
136.14
137.37
135.75
136.24
216,787
+0.74(+0.55%)
Dec 06, 2022
137.22
137.22
134.65
135.50
252,044
-2.02(-1.47%)
Dec 05, 2022
139.03
139.06
137.00
137.52
232,602
-3.21(-2.28%)
Dec 02, 2022
139.79
140.80
139.24
140.73
171,741
-1.09(-0.77%)
Dec 01, 2022
141.39
142.37
140.78
141.81
206,994
-0.03(-0.02%)
Nov 30, 2022
139.68
142.01
139.11
141.84
178,474
+2.20(+1.57%)
Nov 29, 2022
139.51
140.39
139.13
139.64
177,207
-1.07(-0.76%)
Nov 28, 2022
141.02
141.85
140.52
140.71
146,466
-1.69(-1.19%)
Nov 25, 2022
141.18
142.76
141.12
142.40
99,530
+1.50(+1.06%)
Nov 23, 2022
140.28
140.90
139.50
140.90
207,076
+1.33(+0.95%)
Nov 22, 2022
138.90
139.74
138.59
139.57
187,281
+3.04(+2.23%)
Nov 21, 2022
137.12
137.26
136.32
136.53
167,655
-0.99(-0.72%)
Nov 18, 2022
137.41
137.83
136.98
137.52
135,687
+0.25(+0.18%)
Nov 17, 2022
135.62
137.30
135.51
137.27
135,120
+0.78(+0.57%)
Nov 16, 2022
137.48
137.57
136.20
136.49
127,264
-1.57(-1.13%)
Nov 15, 2022
138.95
139.23
137.26
138.06
190,981
+1.57(+1.15%)
Nov 14, 2022
136.65
137.72
136.08
136.49
199,403
-1.09(-0.80%)
Nov 11, 2022
136.54
137.78
135.91
137.59
150,340
+2.63(+1.95%)
Nov 10, 2022
132.14
135.00
132.11
134.96
219,967
+5.75(+4.45%)
Nov 09, 2022
130.61
130.71
128.79
129.20
202,951
-2.85(-2.16%)
Nov 08, 2022
131.92
133.16
131.24
132.05
191,394
+0.23(+0.17%)
Nov 07, 2022
131.41
132.08
130.52
131.82
225,416
-0.09(-0.07%)
Nov 04, 2022
130.61
132.23
130.23
131.91
218,653
+2.02(+1.55%)
Nov 03, 2022
129.84
130.88
128.91
129.89
221,004
-0.13(-0.10%)
Nov 02, 2022
131.24
132.73
129.89
130.03
224,835
+0.22(+0.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.