• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Toyota Motor Corporation Common Stock (NY:TM)

    209.77 +3.68 (+1.79%)
    Streaming Delayed Price Updated: 9:53 AM EDT, Apr 1, 2026 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Mar 31, 2026 201.06 206.16 201.06 206.09 348,252 +3.15(+1.55%)
    Mar 30, 2026 205.51 206.36 202.64 202.94 242,453 -3.79(-1.83%)
    Mar 27, 2026 210.00 210.16 206.31 206.73 185,499 -3.20(-1.52%)
    Mar 26, 2026 211.04 212.98 209.56 209.93 204,950 -1.00(-0.47%)
    Mar 25, 2026 211.59 212.75 210.61 210.93 219,158 +1.15(+0.55%)
    Mar 24, 2026 206.87 210.71 206.87 209.78 293,996 -0.86(-0.41%)
    Mar 23, 2026 209.36 212.23 208.52 210.64 231,511 +5.62(+2.74%)
    Mar 20, 2026 209.44 209.44 204.01 205.02 441,608 -3.91(-1.87%)
    Mar 19, 2026 206.39 210.04 205.65 208.93 221,779 -0.18(-0.09%)
    Mar 18, 2026 210.95 212.53 208.90 209.11 422,722 -3.96(-1.86%)
    Mar 17, 2026 214.82 215.69 212.27 213.07 480,506 -0.16(-0.08%)
    Mar 16, 2026 211.44 213.62 211.44 213.23 197,323 +2.39(+1.13%)
    Mar 13, 2026 212.99 214.19 210.63 210.84 329,542 -5.75(-2.65%)
    Mar 12, 2026 217.12 217.98 215.69 216.59 266,477 -4.18(-1.89%)
    Mar 11, 2026 220.12 222.37 218.86 220.77 157,870 -0.24(-0.11%)
    Mar 10, 2026 222.42 224.98 220.81 221.01 229,383 +1.48(+0.67%)
    Mar 09, 2026 216.17 220.69 213.85 219.53 310,753 +0.39(+0.18%)
    Mar 06, 2026 220.00 220.00 217.08 219.14 378,755 -2.34(-1.06%)
    Mar 05, 2026 223.55 224.05 219.51 221.48 525,520 -11.33(-4.87%)
    Mar 04, 2026 231.91 233.22 230.60 232.81 299,507 +0.64(+0.28%)
    Mar 03, 2026 226.72 232.80 225.50 232.17 568,416 -11.49(-4.72%)
    Mar 02, 2026 242.99 244.00 240.65 243.66 457,093 +1.28(+0.53%)
    Feb 27, 2026 243.59 244.24 241.43 242.38 179,311 -0.24(-0.10%)
    Feb 26, 2026 243.17 244.00 241.79 242.62 200,731 +0.89(+0.37%)
    Feb 25, 2026 241.57 241.86 240.24 241.73 338,619 +3.09(+1.29%)
    Feb 24, 2026 236.00 238.96 235.72 238.64 260,993 +0.61(+0.26%)
    Feb 23, 2026 237.95 240.62 237.00 238.03 223,693 -1.57(-0.66%)
    Feb 20, 2026 234.43 239.61 234.13 239.60 288,858 -2.05(-0.85%)
    Feb 19, 2026 241.15 241.93 240.66 241.65 211,020 -1.55(-0.64%)
    Feb 18, 2026 243.57 244.83 242.65 243.20 241,703 -2.31(-0.94%)
    Feb 17, 2026 243.49 245.52 242.54 245.51 264,599 -2.78(-1.12%)
    Feb 13, 2026 246.96 248.90 245.87 248.29 290,994 +6.65(+2.75%)
    Feb 12, 2026 242.10 243.52 240.31 241.64 223,182 -1.17(-0.48%)
    Feb 11, 2026 241.25 242.91 240.99 242.81 317,993 +4.57(+1.92%)
    Feb 10, 2026 242.00 242.56 238.22 238.24 281,278 -4.15(-1.71%)
    Feb 09, 2026 239.92 242.94 238.63 242.39 373,822 -1.83(-0.75%)
    Feb 06, 2026 244.76 246.36 241.86 244.22 337,665 +7.03(+2.96%)
    Feb 05, 2026 237.36 238.99 236.78 237.19 374,567 -4.20(-1.74%)
    Feb 04, 2026 239.70 242.96 239.50 241.39 459,635 +9.97(+4.31%)
    Feb 03, 2026 229.83 232.07 228.80 231.42 281,430 -0.16(-0.07%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.