Toyota Motor Corporation is a leading global automotive manufacturer renowned for producing a wide range of vehicles, including sedans, trucks, SUVs, and hybrids, as well as pioneering advancements in eco-friendly technologies and sustainable mobility solutions. With a strong commitment to innovation, Toyota is at the forefront of automotive engineering, featuring initiatives in electric vehicle development and autonomous driving technology. The company not only emphasizes quality and reliability in its products but also invests in research and development to enhance the driving experience while promoting environmental stewardship. In addition to vehicle production, Toyota engages in various initiatives, including financial services and logistics, making it a comprehensive player in the automotive industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 176.17 | 176.27 | 175.05 | 175.86 | 226,009 | 175.86 |
| 12/12/2024 | 177.94 | 178.59 | 176.82 | 176.90 | 212,212 | 176.90 |
| 12/11/2024 | 177.30 | 178.44 | 176.48 | 178.15 | 290,172 | 178.15 |
| 12/10/2024 | 177.01 | 177.35 | 175.34 | 175.71 | 236,296 | 175.71 |
| 12/09/2024 | 176.35 | 178.60 | 176.21 | 177.01 | 375,079 | 177.01 |
| 12/06/2024 | 175.86 | 176.24 | 175.29 | 175.95 | 290,724 | 175.95 |
| 12/05/2024 | 175.58 | 176.15 | 174.40 | 174.40 | 404,218 | 174.40 |
| 12/04/2024 | 176.25 | 176.25 | 174.25 | 174.78 | 414,432 | 174.78 |
| 12/03/2024 | 176.70 | 176.76 | 175.57 | 176.00 | 410,518 | 176.00 |
| 12/02/2024 | 173.35 | 176.15 | 173.16 | 175.81 | 632,738 | 175.81 |
| 11/29/2024 | 169.80 | 170.63 | 169.42 | 170.63 | 247,724 | 170.63 |
| 11/27/2024 | 170.08 | 170.35 | 169.12 | 169.72 | 478,541 | 169.72 |
| 11/26/2024 | 173.20 | 173.43 | 172.31 | 172.52 | 398,506 | 172.52 |
| 11/25/2024 | 175.87 | 176.56 | 175.17 | 175.83 | 344,056 | 175.83 |
| 11/22/2024 | 172.75 | 174.78 | 172.64 | 174.40 | 369,057 | 174.40 |
| 11/21/2024 | 173.05 | 174.26 | 172.98 | 173.38 | 312,708 | 173.38 |
| 11/20/2024 | 173.77 | 174.00 | 171.77 | 172.91 | 294,145 | 172.91 |
| 11/19/2024 | 175.20 | 176.09 | 175.00 | 175.39 | 252,375 | 175.39 |
| 11/18/2024 | 173.00 | 175.82 | 172.84 | 174.78 | 285,528 | 174.78 |
| 11/15/2024 | 173.23 | 173.55 | 171.78 | 172.84 | 282,329 | 172.84 |
| 11/14/2024 | 173.27 | 174.64 | 173.01 | 173.48 | 423,436 | 173.48 |
| 11/13/2024 | 172.31 | 172.92 | 171.29 | 172.35 | 266,597 | 172.35 |
| 11/12/2024 | 175.84 | 176.72 | 173.86 | 174.99 | 323,227 | 174.99 |
| 11/11/2024 | 172.48 | 174.80 | 172.48 | 174.10 | 307,722 | 174.10 |
| 11/08/2024 | 174.35 | 174.54 | 171.80 | 172.03 | 504,146 | 172.03 |
| 11/07/2024 | 179.00 | 179.68 | 177.26 | 178.45 | 634,961 | 178.45 |
| 11/06/2024 | 175.25 | 176.00 | 172.02 | 175.15 | 620,639 | 175.15 |
| 11/05/2024 | 173.01 | 174.81 | 172.64 | 174.73 | 351,147 | 174.73 |
| 11/04/2024 | 173.00 | 173.89 | 172.29 | 172.70 | 253,073 | 172.70 |
| 11/01/2024 | 172.68 | 173.69 | 172.27 | 172.83 | 234,233 | 172.83 |
| 10/31/2024 | 174.64 | 174.64 | 172.20 | 173.02 | 234,880 | 173.02 |
| 10/30/2024 | 176.25 | 176.33 | 175.23 | 175.21 | 222,352 | 175.21 |
| 10/29/2024 | 176.50 | 177.15 | 175.64 | 176.03 | 357,177 | 176.03 |
| 10/28/2024 | 175.70 | 176.88 | 175.31 | 176.63 | 457,170 | 176.63 |
| 10/25/2024 | 171.90 | 173.00 | 171.59 | 172.00 | 273,877 | 172.00 |
| 10/24/2024 | 170.37 | 171.40 | 169.30 | 170.43 | 288,573 | 170.43 |
| 10/23/2024 | 172.00 | 172.36 | 170.33 | 171.33 | 398,118 | 171.33 |
| 10/22/2024 | 169.58 | 170.30 | 169.29 | 169.93 | 392,672 | 169.93 |
| 10/21/2024 | 170.10 | 170.26 | 168.66 | 169.17 | 419,280 | 169.17 |
| 10/18/2024 | 171.70 | 171.93 | 170.69 | 171.53 | 400,413 | 171.53 |
| 10/17/2024 | 172.48 | 172.77 | 171.10 | 171.20 | 516,143 | 171.20 |
| 10/16/2024 | 170.76 | 171.80 | 170.51 | 171.50 | 507,945 | 171.50 |
| 10/15/2024 | 171.60 | 171.68 | 169.31 | 169.55 | 858,637 | 169.55 |
| 10/14/2024 | 174.22 | 175.39 | 174.08 | 175.10 | 316,197 | 175.10 |
| 10/11/2024 | 172.06 | 174.52 | 171.80 | 174.06 | 344,600 | 174.06 |
| 10/10/2024 | 172.84 | 174.58 | 172.76 | 174.35 | 241,479 | 174.35 |
| 10/09/2024 | 172.88 | 174.36 | 171.80 | 173.99 | 416,192 | 173.99 |
| 10/08/2024 | 175.73 | 176.99 | 174.65 | 175.76 | 325,984 | 175.76 |
| 10/07/2024 | 177.79 | 178.22 | 176.85 | 177.32 | 228,743 | 177.32 |
| 10/04/2024 | 178.30 | 180.51 | 177.96 | 180.02 | 309,545 | 180.02 |
| 10/03/2024 | 176.92 | 176.92 | 175.39 | 176.17 | 394,804 | 176.17 |
| 10/02/2024 | 179.00 | 180.61 | 178.55 | 180.50 | 294,312 | 180.50 |
| 10/01/2024 | 179.98 | 179.98 | 176.87 | 178.06 | 390,927 | 178.06 |
| 9/30/2024 | 179.44 | 179.82 | 177.37 | 178.57 | 458,755 | 178.57 |
| 9/27/2024 | 184.37 | 185.19 | 181.70 | 182.82 | 575,172 | 182.82 |
| 9/26/2024 | 188.55 | 190.44 | 188.47 | 189.36 | 449,377 | 189.36 |
| 9/25/2024 | 184.01 | 184.84 | 183.50 | 184.16 | 213,624 | 184.16 |
| 9/24/2024 | 183.11 | 184.87 | 183.11 | 183.53 | 284,703 | 183.53 |
| 9/23/2024 | 184.75 | 185.81 | 184.13 | 185.40 | 357,909 | 185.40 |
| 9/20/2024 | 184.58 | 184.92 | 182.54 | 184.07 | 538,602 | 184.07 |
| 9/19/2024 | 184.29 | 184.68 | 183.00 | 183.47 | 494,078 | 183.47 |
| 9/18/2024 | 175.66 | 178.52 | 175.66 | 176.71 | 559,703 | 176.71 |
| 9/17/2024 | 172.38 | 174.59 | 171.32 | 173.15 | 502,566 | 173.15 |
| 9/16/2024 | 175.71 | 176.61 | 175.07 | 176.23 | 273,937 | 176.23 |