Toyota Motor Corporation Common Stock (TM)

Historical Prices For Toyota Motor Corporation Common Stock (TM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	176.11	178.29	175.24	177.31	307,469	177.31
4/01/2025	175.80	175.80	173.37	174.42	474,708	174.42
3/31/2025	175.75	177.29	174.66	176.53	335,918	176.53
3/28/2025	180.19	181.61	177.79	179.07	459,563	179.07
3/27/2025	184.50	185.23	182.52	183.98	484,852	183.98
3/26/2025	191.70	191.70	189.07	189.28	227,834	189.28
3/25/2025	192.78	193.50	191.93	193.01	168,689	193.01
3/24/2025	191.40	192.71	191.40	192.47	186,477	192.47
3/21/2025	190.00	191.62	189.48	190.70	229,174	190.70
3/20/2025	190.41	192.65	190.41	192.17	258,848	192.17
3/19/2025	192.48	193.72	191.76	193.14	280,817	193.14
3/18/2025	189.90	191.00	188.94	190.20	274,737	190.20
3/17/2025	186.54	189.50	186.44	188.41	448,467	188.41
3/14/2025	185.75	186.88	185.34	186.67	274,616	186.67
3/13/2025	183.80	184.87	182.28	182.97	363,898	182.97
3/12/2025	186.53	186.53	184.53	185.65	255,661	185.65
3/11/2025	185.69	186.19	183.00	184.53	294,976	184.53
3/10/2025	190.04	190.90	186.76	188.35	347,850	188.35
3/07/2025	189.59	190.50	187.44	190.18	280,463	190.18
3/06/2025	188.51	189.92	186.95	187.51	511,683	187.51
3/05/2025	190.45	192.92	189.59	192.35	634,124	192.35
3/04/2025	182.52	183.00	178.32	180.66	426,522	180.66
3/03/2025	188.33	189.11	182.84	183.79	522,722	183.79
2/28/2025	179.69	181.53	179.12	181.48	363,620	181.48
2/27/2025	185.01	185.70	182.25	182.28	272,851	182.28
2/26/2025	181.69	183.06	181.16	181.21	246,027	181.21
2/25/2025	180.70	180.93	178.13	179.46	262,006	179.46
2/24/2025	177.57	177.80	176.00	176.62	236,762	176.62
2/21/2025	180.17	180.17	176.94	177.11	812,803	177.11
2/20/2025	180.50	180.79	179.38	180.68	175,700	180.68
2/19/2025	181.30	181.31	179.60	180.10	346,708	180.10
2/18/2025	184.47	184.72	183.72	184.07	205,695	184.07
2/14/2025	185.00	185.74	183.46	184.24	231,510	184.24
2/13/2025	183.85	185.15	183.46	184.01	236,696	184.01
2/12/2025	181.95	183.52	181.53	182.69	265,797	182.69
2/11/2025	184.18	186.26	184.18	185.74	233,567	185.74
2/10/2025	185.96	186.37	184.78	185.06	172,477	185.06
2/07/2025	187.14	187.70	183.32	183.98	478,652	183.98
2/06/2025	191.25	191.60	189.66	190.50	362,998	190.50
2/05/2025	194.14	196.62	192.40	195.35	584,526	195.35
2/04/2025	186.57	187.56	185.81	187.56	407,803	187.56
2/03/2025	182.62	185.86	181.13	183.65	477,315	183.65
1/31/2025	191.50	191.84	188.29	188.93	420,262	188.93
1/30/2025	190.94	191.72	189.76	190.97	409,313	190.97
1/29/2025	187.62	188.04	186.48	186.98	256,814	186.98
1/28/2025	186.15	186.40	184.15	185.29	381,265	185.29
1/27/2025	186.80	187.06	185.81	186.50	303,872	186.50
1/24/2025	185.98	187.46	185.40	186.61	278,913	186.61
1/23/2025	186.01	186.70	185.05	186.27	236,399	186.27
1/22/2025	187.00	187.50	186.40	186.52	246,594	186.52
1/21/2025	184.46	186.93	184.46	186.93	329,835	186.93
1/17/2025	180.26	181.39	179.72	180.78	432,102	180.78
1/16/2025	181.52	182.35	181.25	181.48	419,144	181.48
1/15/2025	186.28	186.63	183.99	184.84	413,644	184.84
1/14/2025	185.56	185.94	184.58	185.41	326,037	185.41
1/13/2025	182.24	183.50	181.48	183.25	307,294	183.25
1/10/2025	185.69	186.35	183.43	183.47	473,091	183.47
1/08/2025	192.96	193.02	191.52	192.55	436,715	192.55
1/07/2025	194.59	194.97	192.42	193.12	583,336	193.12
1/06/2025	193.00	193.27	189.84	190.39	663,111	190.39
1/03/2025	194.19	195.50	193.23	195.25	611,381	195.25