-
5 DAY PERFORMANCE
+1.00% -
1 MONTH PERFORMANCE
+2.15% -
3 MONTH PERFORMANCE
-4.62% -
6 MONTH PERFORMANCE
-20.27% -
YEAR-TO-DATE PERFORMANCE
-4.45% -
1 YEAR PERFORMANCE
-9.38%
Toyota Motor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $175.20 | $175.20 (0%) | $175.63 | $175.00 | 65,591 | |
| 11/18/2024 | $173.00 | $174.78 (1.03%) | $175.82 | $172.84 | 284,774 | $2,354.20 B |
| 11/15/2024 | $173.23 | $172.84 (-0.23%) | $173.55 | $171.78 | 282,329 | $2,328.07 B |
| 11/14/2024 | $173.27 | $173.48 (0.12%) | $174.64 | $173.01 | 424,919 | $2,336.69 B |
| 11/13/2024 | $172.31 | $172.35 (0.02%) | $172.92 | $171.29 | 268,600 | $2,321.47 B |
| 11/12/2024 | $175.84 | $174.94 (-0.51%) | $176.72 | $173.86 | 324,742 | $2,356.36 B |
| 11/11/2024 | $172.48 | $174.10 (0.94%) | $174.80 | $172.48 | 310,349 | $2,345.04 B |
| 11/08/2024 | $174.35 | $172.03 (-1.33%) | $174.54 | $171.80 | 504,146 | $2,317.16 B |
| 11/07/2024 | $179.00 | $178.45 (-0.31%) | $179.68 | $177.26 | 638,020 | $240.36 B |
| 11/06/2024 | $175.25 | $175.15 (-0.06%) | $176.00 | $172.02 | 633,028 | $235.91 B |
| 11/05/2024 | $173.01 | $174.73 (0.99%) | $174.81 | $172.64 | 353,403 | $235.35 B |
| 11/04/2024 | $173.00 | $172.70 (-0.17%) | $173.89 | $172.29 | 253,412 | $232.61 B |
| 11/01/2024 | $172.68 | $172.83 (0.09%) | $173.69 | $172.27 | 234,233 | $232.79 B |
| 10/31/2024 | $174.64 | $173.02 (-0.93%) | $174.64 | $172.20 | 235,011 | $233.04 B |
| 10/30/2024 | $176.25 | $175.21 (-0.59%) | $176.33 | $175.20 | 222,800 | $235.99 B |
| 10/29/2024 | $176.50 | $176.03 (-0.27%) | $177.15 | $175.64 | 357,259 | $237.10 B |
| 10/28/2024 | $175.70 | $176.63 (0.53%) | $176.88 | $175.31 | 457,277 | $237.91 B |
| 10/25/2024 | $171.90 | $172.00 (0.06%) | $173.00 | $171.59 | 273,900 | $231.67 B |
| 10/24/2024 | $170.37 | $170.43 (0.04%) | $171.40 | $169.30 | 288,576 | $229.55 B |
| 10/23/2024 | $172.00 | $171.33 (-0.39%) | $172.36 | $170.33 | 398,124 | $230.77 B |
| 10/22/2024 | $169.58 | $169.93 (0.21%) | $170.30 | $169.29 | 393,126 | $228.88 B |
| 10/21/2024 | $170.10 | $169.17 (-0.55%) | $170.26 | $168.66 | 420,200 | $227.86 B |
| 10/18/2024 | $171.70 | $171.53 (-0.1%) | $171.93 | $170.69 | 400,413 | $231.04 B |
| 10/17/2024 | $172.48 | $171.20 (-0.74%) | $172.77 | $171.10 | 516,200 | $230.59 B |
| 10/16/2024 | $170.76 | $171.50 (0.43%) | $171.80 | $170.51 | 508,130 | $231.00 B |
| 10/15/2024 | $171.61 | $169.55 (-1.2%) | $171.68 | $169.31 | 858,900 | $228.37 B |
| 10/14/2024 | $174.22 | $175.10 (0.51%) | $175.39 | $174.08 | 316,342 | $235.84 B |
| 10/11/2024 | $172.06 | $174.06 (1.16%) | $174.52 | $171.80 | 344,600 | $234.44 B |
| 10/10/2024 | $172.84 | $174.35 (0.87%) | $174.58 | $172.76 | 241,574 | $234.83 B |
| 10/09/2024 | $172.88 | $173.99 (0.64%) | $174.36 | $171.80 | 416,309 | $234.35 B |
| 10/08/2024 | $175.73 | $175.76 (0.02%) | $176.99 | $174.65 | 326,089 | $236.73 B |
| 10/07/2024 | $177.79 | $177.32 (-0.26%) | $178.22 | $176.86 | 228,881 | $238.84 B |
| 10/04/2024 | $178.30 | $180.02 (0.96%) | $180.51 | $177.96 | 309,545 | $242.47 B |
| 10/03/2024 | $176.92 | $176.17 (-0.42%) | $176.92 | $175.39 | 394,835 | $237.29 B |
| 10/02/2024 | $179.00 | $180.50 (0.84%) | $180.61 | $178.55 | 295,144 | $243.12 B |
| 10/01/2024 | $179.98 | $178.06 (-1.07%) | $179.98 | $176.87 | 391,200 | $239.83 B |
| 09/30/2024 | $179.44 | $178.57 (-0.48%) | $179.82 | $177.37 | 458,900 | $240.52 B |
| 09/27/2024 | $184.37 | $182.82 (-0.84%) | $185.19 | $181.70 | 575,200 | $246.24 B |
| 09/26/2024 | $188.55 | $189.36 (0.43%) | $190.44 | $188.47 | 449,748 | $255.05 B |
| 09/25/2024 | $184.01 | $184.16 (0.08%) | $184.84 | $183.50 | 213,818 | $248.05 B |
| 09/24/2024 | $183.11 | $183.53 (0.23%) | $184.87 | $183.11 | 285,000 | $247.20 B |
| 09/23/2024 | $184.75 | $185.40 (0.35%) | $185.81 | $184.13 | 357,927 | $249.72 B |
| 09/20/2024 | $184.58 | $184.07 (-0.28%) | $184.92 | $182.54 | 534,072 | $247.93 B |
| 09/19/2024 | $184.29 | $183.47 (-0.44%) | $184.68 | $183.00 | 494,500 | $247.12 B |
| 09/18/2024 | $175.66 | $176.71 (0.6%) | $178.52 | $175.66 | 563,819 | $238.01 B |
| 09/17/2024 | $172.38 | $173.15 (0.45%) | $174.59 | $171.32 | 502,580 | $233.22 B |
| 09/16/2024 | $175.71 | $176.23 (0.3%) | $176.61 | $175.07 | 274,319 | $237.37 B |
| 09/13/2024 | $174.99 | $175.39 (0.23%) | $176.18 | $174.86 | 217,804 | $236.24 B |
| 09/12/2024 | $175.56 | $176.18 (0.35%) | $177.20 | $174.31 | 267,808 | $237.30 B |
| 09/11/2024 | $172.39 | $174.69 (1.33%) | $174.85 | $170.51 | 415,200 | $235.29 B |
| 09/10/2024 | $174.73 | $174.18 (-0.31%) | $175.79 | $171.60 | 479,244 | $234.61 B |
| 09/09/2024 | $175.60 | $176.08 (0.27%) | $177.09 | $174.58 | 408,351 | $237.16 B |
| 09/06/2024 | $181.19 | $177.18 (-2.21%) | $181.55 | $176.89 | 288,730 | $238.65 B |
| 09/05/2024 | $182.79 | $182.80 (0.01%) | $183.41 | $181.77 | 224,600 | $246.22 B |
| 09/04/2024 | $183.92 | $184.71 (0.43%) | $185.94 | $183.62 | 218,261 | $248.79 B |
| 09/03/2024 | $187.80 | $186.15 (-0.88%) | $189.70 | $185.60 | 329,844 | $250.73 B |
| 08/30/2024 | $190.00 | $189.80 (-0.11%) | $190.65 | $188.40 | 240,715 | $255.64 B |
| 08/29/2024 | $188.11 | $187.77 (-0.18%) | $189.15 | $187.35 | 215,603 | $252.91 B |
| 08/28/2024 | $189.60 | $187.67 (-1.02%) | $190.23 | $187.14 | 366,430 | $252.78 B |
| 08/27/2024 | $185.36 | $185.75 (0.21%) | $186.35 | $185.25 | 657,300 | $250.19 B |
| 08/26/2024 | $180.73 | $180.57 (-0.09%) | $181.83 | $180.39 | 337,565 | $243.21 B |
| 08/23/2024 | $184.09 | $185.09 (0.54%) | $186.00 | $183.50 | 241,860 | $249.30 B |
| 08/22/2024 | $183.37 | $181.50 (-1.02%) | $183.71 | $181.31 | 179,895 | $244.47 B |
| 08/21/2024 | $184.16 | $183.62 (-0.29%) | $184.38 | $182.80 | 298,400 | $247.32 B |
| 08/20/2024 | $182.86 | $181.34 (-0.83%) | $183.63 | $181.11 | 180,405 | $244.25 B |
| 08/19/2024 | $183.52 | $183.70 (0.1%) | $183.80 | $182.72 | 242,700 | $247.43 B |