NYSE:TM | Historical Stock Price | TOYOTA MOTOR CORP/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.13$8.50$23.11$62.84$170.87$464.571980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$66.13$83.31373,100——
2011-12-29$65.26$82.21351,000——
2011-12-28$64.25$80.94386,100——
2011-12-27$64.36$81.08245,100——
2011-12-23$64.95$81.82281,000——
2011-12-22$64.50$81.25404,000——
2011-12-21$64.25$80.94308,000——
2011-12-20$64.49$81.24374,700——
2011-12-19$63.31$79.75354,600——
2011-12-16$63.70$80.24602,100——
2011-12-15$65.37$82.35323,100——
2011-12-14$65.22$82.16549,300——
2011-12-13$65.64$82.69577,300——
2011-12-12$66.49$83.76443,700——
2011-12-09$68.20$85.91736,400——
2011-12-08$67.13$84.57412,900——
2011-12-07$68.45$86.23671,400——
2011-12-06$67.11$84.54593,900——
2011-12-05$68.05$85.72905,700——
2011-12-02$66.22$83.42461,200——
2011-12-01$65.72$82.79449,900——
2011-11-30$65.91$83.03830,900——
2011-11-29$64.39$81.11507,600——
2011-11-28$64.17$80.84620,500——
2011-11-25$62.11$78.24386,000——
2011-11-23$60.39$76.08645,900——
2011-11-22$61.94$78.03516,100——
2011-11-21$61.19$77.08749,300——
2011-11-18$63.56$80.07519,400——
2011-11-17$64.33$81.04740,000——
2011-11-16$63.54$80.04553,000——
2011-11-15$63.94$80.55376,500——
2011-11-14$64.31$81.01503,500——
2011-11-11$64.12$80.77629,800——
2011-11-10$64.45$81.19383,000——
2011-11-09$64.01$80.64798,800——
2011-11-08$64.61$81.39765,600——
2011-11-07$65.48$82.49331,800——
2011-11-04$65.18$82.11363,100——
2011-11-03$65.39$82.37684,800——
2011-11-02$64.84$81.68825,400——
2011-11-01$65.26$82.21861,500——
2011-10-31$66.71$84.04702,300——
2011-10-28$69.66$87.75577,700——
2011-10-27$69.26$87.25766,900——
2011-10-26$66.89$84.26633,300——
2011-10-25$66.32$83.55518,400——
2011-10-24$68.03$85.70369,500——
2011-10-21$67.61$85.17437,400——
2011-10-20$66.79$84.14664,800——
2011-10-19$67.34$84.83348,100——
2011-10-18$68.12$85.81374,400——
2011-10-17$67.32$84.81320,600——
2011-10-14$67.46$84.98421,800——
2011-10-13$67.70$85.28508,000——
2011-10-12$67.80$85.41500,900——
2011-10-11$67.31$84.79363,400——
2011-10-10$68.00$85.66341,300——
2011-10-07$66.13$83.31582,600——
2011-10-06$67.20$84.65424,100——
2011-10-05$66.69$84.01565,200——
2011-10-04$67.21$84.67812,200——
2011-10-03$66.97$84.36547,400——
2011-09-30$68.26$85.99591,300——
2011-09-29$70.21$88.45375,500——
2011-09-28$69.14$87.10471,400——
2011-09-27$68.80$86.67613,600——
2011-09-26$68.77$85.99571,100——
2011-09-23$67.85$84.84353,700——
2011-09-22$66.97$83.74571,200——
2011-09-21$68.30$85.40414,000——
2011-09-20$70.43$88.06618,600——
2011-09-19$70.84$88.58476,700——
2011-09-16$70.81$88.54280,300——
2011-09-15$71.21$89.04422,600——
2011-09-14$69.57$86.99393,200——
2011-09-13$69.05$86.34426,000——
2011-09-12$68.17$85.24536,700——
2011-09-09$67.80$84.77496,500——
2011-09-08$69.37$86.74492,000——
2011-09-07$69.85$87.34722,200——
2011-09-06$68.27$85.36956,900——
2011-09-02$69.34$86.70763,800——
2011-09-01$71.17$88.99472,500——
2011-08-31$71.84$89.83729,700——
2011-08-30$70.94$88.70779,900——
2011-08-29$72.10$90.15727,200——
2011-08-26$71.65$89.59415,400——
2011-08-25$71.27$89.11461,400——
2011-08-24$72.08$90.13692,300——
2011-08-23$72.88$91.13442,200——
2011-08-22$70.54$88.20935,900——
2011-08-19$70.70$88.401,552,700——
2011-08-18$71.57$89.49875,800——
2011-08-17$74.68$93.38224,900——
2011-08-16$75.42$94.30252,800——
2011-08-15$76.12$95.18316,600——
2011-08-12$74.40$93.03642,800——
2011-08-11$75.14$93.95579,600——
2011-08-10$73.43$91.81739,100——
2011-08-09$77.21$96.541,288,000——
2011-08-08$73.72$92.181,192,400——
2011-08-05$77.43$96.811,221,000——
2011-08-04$77.41$96.791,154,000——
2011-08-03$81.26$101.60604,700——
2011-08-02$81.29$101.64709,100——
2011-08-01$81.77$102.24481,400——
2011-07-29$81.92$102.43366,700——
2011-07-28$81.43$101.82493,100——
2011-07-27$82.17$102.74416,900——
2011-07-26$84.10$105.15344,200——
2011-07-25$84.13$105.19228,100——
2011-07-22$85.01$106.29204,600——
2011-07-21$85.47$106.87612,800——
2011-07-20$84.33$105.44246,700——
2011-07-19$84.24$105.33443,400——
2011-07-18$83.36$104.23834,100——
2011-07-15$83.85$104.84466,700——
2011-07-14$84.28$105.38423,000——
2011-07-13$84.68$105.88477,500——
2011-07-12$83.64$104.58460,400——
2011-07-11$83.70$104.65504,100——
2011-07-08$84.40$105.53473,600——
2011-07-07$84.64$105.83421,200——
2011-07-06$84.27$105.37331,000——
2011-07-05$83.60$104.53293,100——
2011-07-01$83.45$104.34624,600——
2011-06-30$82.42$103.05532,700——
2011-06-29$81.53$101.94431,100——
2011-06-28$80.08$100.13241,800——
2011-06-27$79.74$99.70623,200——
2011-06-24$81.29$101.64334,300——
2011-06-23$80.82$101.05568,800——
2011-06-22$80.70$100.90403,900——
2011-06-21$80.76$100.98403,200——
2011-06-20$80.13$100.19460,600——
2011-06-17$79.51$99.42375,000——
2011-06-16$79.47$99.37580,200——
2011-06-15$79.48$99.38550,600——
2011-06-14$80.44$100.58464,200——
2011-06-13$79.72$99.68836,200——
2011-06-10$80.67$100.871,000,000——
2011-06-09$81.92$102.43308,700——
2011-06-08$81.75$102.22743,600——
2011-06-07$81.57$101.99759,600——
2011-06-06$79.92$99.93445,100——
2011-06-03$80.51$100.67650,200——
2011-06-02$80.91$101.17409,900——
2011-06-01$81.50$101.90711,200——
2011-05-31$83.29$104.14652,700——
2011-05-27$82.26$102.85291,900——
2011-05-26$82.21$102.79558,500——
2011-05-25$81.77$102.24686,000——
2011-05-24$79.89$99.89927,200——
2011-05-23$79.54$99.45496,500——
2011-05-20$79.96$99.98532,700——
2011-05-19$80.70$100.90678,900——
2011-05-18$81.39$101.77392,800——
2011-05-17$81.37$101.74665,600——
2011-05-16$82.21$102.79552,500——
2011-05-13$83.38$104.251,070,000——
2011-05-12$83.63$104.571,659,800——
2011-05-11$81.46$101.85966,000——
2011-05-10$81.02$101.30714,700——
2011-05-09$79.36$99.23484,600——
2011-05-06$79.10$98.90598,900——
2011-05-05$79.56$99.48687,700——
2011-05-04$79.76$99.73455,500——
2011-05-03$79.69$99.64640,200——
2011-05-02$80.16$100.23692,200——
2011-04-29$79.68$99.63558,000——
2011-04-28$79.50$99.40503,900——
2011-04-27$78.29$97.89714,300——
2011-04-26$78.66$98.35776,700——
2011-04-25$79.51$99.42936,300——
2011-04-21$77.80$97.28476,700——
2011-04-20$77.26$96.60525,200——
2011-04-19$76.12$95.18939,400——
2011-04-18$77.25$96.59825,400——
2011-04-15$77.64$97.08513,600——
2011-04-14$77.88$97.38713,600——
2011-04-13$77.98$97.50723,100——
2011-04-12$77.20$96.531,038,800——
2011-04-11$76.50$95.651,058,500——
2011-04-08$77.88$97.381,188,400——
2011-04-07$77.21$96.541,641,600——
2011-04-06$77.35$96.711,959,300——
2011-04-05$77.63$97.072,072,100——
2011-04-04$79.48$99.38961,600——
2011-04-01$80.51$100.67744,300——
2011-03-31$80.25$100.34532,800——
2011-03-30$80.96$101.23846,200——
2011-03-29$79.71$99.671,137,200——
2011-03-28$80.55$100.72711,000——
2011-03-25$80.76$100.041,007,000——
2011-03-24$81.19$100.581,509,300——
2011-03-23$82.14$101.75937,200——
2011-03-22$83.00$102.821,217,500——
2011-03-21$83.75$103.751,708,500——
2011-03-18$81.56$101.041,465,800——
2011-03-17$82.06$101.661,528,000——
2011-03-16$80.41$99.612,980,100——
2011-03-15$81.39$100.835,117,600——
2011-03-14$81.73$101.253,626,600——
2011-03-11$85.65$106.101,792,900——
2011-03-10$87.52$108.42587,900——
2011-03-09$89.54$110.92454,800——
2011-03-08$89.99$111.48426,600——
2011-03-07$89.02$110.28578,000——
2011-03-04$90.99$112.72440,400——
2011-03-03$92.19$114.20541,400——
2011-03-02$91.53$113.39643,000——
2011-03-01$92.84$115.01993,100——
2011-02-28$93.30$115.58763,400——
2011-02-25$91.75$113.66558,900——
2011-02-24$90.10$111.611,040,300——
2011-02-23$90.17$111.70998,000——
2011-02-22$90.69$112.351,023,900——
2011-02-18$93.20$115.46373,500——
2011-02-17$93.45$115.76796,200——
2011-02-16$93.68$116.05446,800——
2011-02-15$92.97$115.17676,500——
2011-02-14$92.81$114.971,060,600——
2011-02-11$90.05$111.55891,900——
2011-02-10$88.82$110.032,106,500——
2011-02-09$89.63$111.031,299,900——
2011-02-08$88.57$109.722,933,200——
2011-02-07$85.13$105.46327,900——
2011-02-04$84.75$104.99464,300——
2011-02-03$84.68$104.90385,400——
2011-02-02$85.00$105.30950,900——
2011-02-01$83.29$103.18578,600——
2011-01-31$82.18$101.80648,500——
2011-01-28$81.36$100.79828,100——
2011-01-27$83.53$103.48476,800——
2011-01-26$82.29$101.94886,900——
2011-01-25$83.86$103.88306,000——
2011-01-24$83.50$103.44390,900——
2011-01-21$82.01$101.59607,700——
2011-01-20$83.36$103.27774,300——
2011-01-19$84.00$104.06574,200——
2011-01-18$85.18$105.52399,800——
2011-01-14$85.96$106.49537,400——
2011-01-13$85.39$105.78903,800——
2011-01-12$84.44$104.60591,400——
2011-01-11$83.38$103.29388,300——
2011-01-10$82.77$102.53416,200——
2011-01-07$82.46$102.15686,200——
2011-01-06$81.54$101.011,073,100——
2011-01-05$80.20$99.35521,100——
2011-01-04$79.86$98.93431,400——
2011-01-03$79.43$98.40397,100——