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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$117.20$167.94153,400——
2016-12-29$117.04$167.71181,700——
2016-12-28$118.42$169.69105,600——
2016-12-27$119.39$171.08234,500——
2016-12-23$120.90$173.25101,900——
2016-12-22$120.66$172.90104,700——
2016-12-21$121.11$173.5587,400——
2016-12-20$121.67$174.35257,800——
2016-12-19$121.84$174.59171,900——
2016-12-16$121.00$173.39203,800——
2016-12-15$121.98$174.79211,100——
2016-12-14$121.06$173.47161,200——
2016-12-13$123.07$176.35201,900——
2016-12-12$121.86$174.62247,500——
2016-12-09$122.98$176.23291,800——
2016-12-08$122.81$175.98431,000——
2016-12-07$121.46$174.05304,600——
2016-12-06$117.88$168.92133,400——
2016-12-05$117.56$168.46156,900——
2016-12-02$116.83$167.41190,700——
2016-12-01$117.77$168.76260,300——
2016-11-30$118.53$169.85231,600——
2016-11-29$118.30$169.52190,800——
2016-11-28$117.65$168.59174,700——
2016-11-25$117.80$168.80191,800——
2016-11-23$114.51$164.09269,400——
2016-11-22$113.78$163.04153,200——
2016-11-21$114.51$164.09218,400——
2016-11-18$114.04$163.42235,500——
2016-11-17$113.24$162.27201,200——
2016-11-16$112.57$161.31228,700——
2016-11-15$112.49$161.19142,000——
2016-11-14$111.78$160.18226,700——
2016-11-11$111.95$160.42158,600——
2016-11-10$110.86$158.86371,900——
2016-11-09$111.81$160.22567,900——
2016-11-08$113.81$163.09228,700——
2016-11-07$112.48$161.18354,400——
2016-11-04$110.56$158.43321,400——
2016-11-03$113.17$162.17320,400——
2016-11-02$113.38$162.47227,400——
2016-11-01$114.73$164.40307,300——
2016-10-31$115.66$165.74135,000——
2016-10-28$114.81$164.52140,500——
2016-10-27$114.85$164.58216,100——
2016-10-26$115.50$165.51211,200——
2016-10-25$115.25$165.15159,900——
2016-10-24$115.45$165.44141,300——
2016-10-21$115.27$165.18174,700——
2016-10-20$116.14$166.42161,400——
2016-10-19$114.89$164.63112,600——
2016-10-18$115.05$164.86188,100——
2016-10-17$115.43$165.41163,900——
2016-10-14$115.09$164.92156,800——
2016-10-13$114.69$164.35231,700——
2016-10-12$115.15$165.01157,700——
2016-10-11$115.32$165.25224,600——
2016-10-10$116.42$166.83165,200——
2016-10-07$115.89$166.07228,900——
2016-10-06$116.44$166.85133,600——
2016-10-05$117.07$167.76202,300——
2016-10-04$115.33$165.26165,600——
2016-10-03$115.26$165.16609,500——
2016-09-30$116.06$166.31375,900——
2016-09-29$115.99$166.21400,300——
2016-09-28$117.63$168.56188,000——
2016-09-27$118.32$167.01325,900——
2016-09-26$117.10$165.29317,100——
2016-09-23$117.66$166.08402,200——
2016-09-22$120.80$170.51508,300——
2016-09-21$119.45$168.60402,200——
2016-09-20$116.46$164.38195,400——
2016-09-19$115.07$162.42221,200——
2016-09-16$114.63$161.80600,200——
2016-09-15$118.17$166.80224,500——
2016-09-14$117.45$165.78291,800——
2016-09-13$118.81$167.70349,800——
2016-09-12$120.35$169.87245,200——
2016-09-09$118.66$167.49370,600——
2016-09-08$121.01$170.81163,700——
2016-09-07$120.74$170.42268,700——
2016-09-06$120.67$170.33291,900——
2016-09-02$122.08$172.32339,000——
2016-09-01$121.02$170.82341,000——
2016-08-31$120.63$170.27395,300——
2016-08-30$121.24$171.13169,500——
2016-08-29$120.34$169.86205,400——
2016-08-26$118.62$167.43405,500——
2016-08-25$120.29$169.79354,300——
2016-08-24$120.90$170.65368,500——
2016-08-23$119.80$169.10169,900——
2016-08-22$120.58$170.20332,200——
2016-08-19$119.62$168.84356,800——
2016-08-18$118.94$167.88775,200——
2016-08-17$119.20$168.25537,100——
2016-08-16$117.28$165.54221,500——
2016-08-15$117.58$165.96120,000——
2016-08-12$117.79$166.26239,900——
2016-08-11$117.77$166.23264,700——
2016-08-10$116.95$165.08191,300——
2016-08-09$117.42$165.74342,100——
2016-08-08$117.41$165.72667,900——
2016-08-05$115.96$163.68602,900——
2016-08-04$112.31$158.53907,300——
2016-08-03$110.07$155.36358,000——
2016-08-02$109.97$155.22534,100——
2016-08-01$111.23$157.00445,100——
2016-07-29$111.60$157.52756,500——
2016-07-28$110.76$156.34600,000——
2016-07-27$110.57$156.07384,800——
2016-07-26$109.60$154.70198,100——
2016-07-25$109.68$154.81204,600——
2016-07-22$109.68$154.81205,900——
2016-07-21$108.86$153.66292,700——
2016-07-20$109.30$154.28192,500——
2016-07-19$108.56$153.23220,500——
2016-07-18$109.01$153.87233,900——
2016-07-15$108.82$153.60351,300——
2016-07-14$107.98$152.41296,800——
2016-07-13$107.86$152.24537,200——
2016-07-12$106.54$150.38456,300——
2016-07-11$105.66$149.14679,300——
2016-07-08$102.07$144.07372,800——
2016-07-07$100.59$141.98423,300——
2016-07-06$99.78$140.84423,500——
2016-07-05$99.18$139.99500,700——
2016-07-01$99.64$140.64515,100——
2016-06-30$99.99$141.141,270,000——
2016-06-29$101.52$143.30484,100——
2016-06-28$99.85$140.94967,700——
2016-06-27$100.26$141.52691,200——
2016-06-24$103.96$146.74783,700——
2016-06-23$109.95$155.19576,900——
2016-06-22$106.50$150.33881,200——
2016-06-21$107.12$151.20568,100——
2016-06-20$105.80$149.34567,900——
2016-06-17$103.24$145.72395,100——
2016-06-16$101.99$143.96305,900——
2016-06-15$102.48$144.65414,900——
2016-06-14$101.08$142.67375,800——
2016-06-13$101.69$143.54310,000——
2016-06-10$103.20$145.67316,700——
2016-06-09$104.50$147.50283,300——
2016-06-08$105.65$149.13217,900——
2016-06-07$105.49$148.90349,500——
2016-06-06$105.54$148.97559,800——
2016-06-03$103.50$146.09449,900——
2016-06-02$103.82$146.54301,000——
2016-06-01$103.33$145.85540,200——
2016-05-31$103.41$145.96673,300——
2016-05-27$100.59$141.98417,600——
2016-05-26$102.27$144.35371,000——
2016-05-25$102.62$144.85772,000——
2016-05-24$100.64$142.05852,500——
2016-05-23$99.55$140.52447,900——
2016-05-20$100.61$142.01340,800——
2016-05-19$99.61$140.60402,600——
2016-05-18$101.53$143.31374,300——
2016-05-17$100.61$142.01305,800——
2016-05-16$100.82$142.31322,200——
2016-05-13$99.79$140.85371,600——
2016-05-12$101.38$143.101,043,200——
2016-05-11$98.44$138.951,241,800——
2016-05-10$104.82$147.95483,400——
2016-05-09$102.61$144.83360,200——
2016-05-06$101.96$143.92283,100——
2016-05-05$101.27$142.94377,200——
2016-05-04$100.62$142.03350,500——
2016-05-03$101.45$143.20315,000——
2016-05-02$102.47$144.64336,900——
2016-04-29$101.70$143.55496,300——
2016-04-28$102.96$145.33740,300——
2016-04-27$106.37$150.14271,100——
2016-04-26$107.32$151.48252,500——
2016-04-25$107.34$151.51307,000——
2016-04-22$107.45$151.67473,700——
2016-04-21$105.44$148.83310,500——
2016-04-20$104.85$148.00261,300——
2016-04-19$104.70$147.78252,000——
2016-04-18$103.36$145.89303,000——
2016-04-15$103.68$146.34399,300——
2016-04-14$104.96$148.15406,500——
2016-04-13$104.26$147.16628,900——
2016-04-12$101.58$143.38523,400——
2016-04-11$98.43$138.93990,300——
2016-04-08$100.66$142.08517,100——
2016-04-07$98.27$138.71547,600——
2016-04-06$99.51$140.46492,300——
2016-04-05$98.74$139.371,156,400——
2016-04-04$101.38$143.10993,600——
2016-04-01$103.54$146.15531,800——
2016-03-31$106.32$150.07384,500——
2016-03-30$107.60$151.88323,500——
2016-03-29$108.35$152.94345,900——
2016-03-28$108.69$150.57450,500——
2016-03-24$106.32$147.29399,800——
2016-03-23$108.10$149.75291,100——
2016-03-22$108.60$150.45318,600——
2016-03-21$107.14$148.42442,100——
2016-03-18$106.60$147.68615,500——
2016-03-17$107.93$149.52354,700——
2016-03-16$107.54$148.98343,000——
2016-03-15$107.22$148.54404,400——
2016-03-14$108.95$150.93251,500——
2016-03-11$109.26$151.36216,700——
2016-03-10$107.08$148.34644,900——
2016-03-09$106.25$147.19201,900——
2016-03-08$105.82$146.60459,500——
2016-03-07$107.91$149.49745,300——
2016-03-04$109.55$151.76204,700——
2016-03-03$108.57$150.41289,300——
2016-03-02$106.99$148.22275,700——
2016-03-01$106.41$147.41344,700——
2016-02-29$104.10$144.21423,600——
2016-02-26$105.14$145.65492,600——
2016-02-25$105.57$146.25849,000——
2016-02-24$104.59$144.89628,600——
2016-02-23$105.62$146.32161,700——
2016-02-22$106.69$147.80297,400——
2016-02-19$105.31$145.89723,200——
2016-02-18$107.45$148.85224,700——
2016-02-17$108.13$149.80696,500——
2016-02-16$108.21$149.91476,700——
2016-02-12$105.26$145.82668,300——
2016-02-11$105.08$145.57545,900——
2016-02-10$106.77$147.91414,100——
2016-02-09$106.84$148.01498,800——
2016-02-08$109.13$151.18687,700——
2016-02-05$110.39$152.93851,100——
2016-02-04$114.29$158.33560,900——
2016-02-03$114.99$159.30622,600——
2016-02-02$119.00$164.85353,400——
2016-02-01$120.40$166.79416,700——
2016-01-29$120.03$166.28746,000——
2016-01-28$116.12$160.87313,700——
2016-01-27$115.32$159.76320,900——
2016-01-26$114.35$158.41267,500——
2016-01-25$113.41$157.11248,600——
2016-01-22$115.95$160.63595,500——
2016-01-21$111.10$153.91285,300——
2016-01-20$111.51$154.481,000,200——
2016-01-19$115.02$159.34485,500——
2016-01-15$112.60$155.99637,000——
2016-01-14$116.29$161.10354,100——
2016-01-13$114.99$159.30345,800——
2016-01-12$115.83$160.46341,200——
2016-01-11$114.81$159.05511,500——
2016-01-08$113.06$156.63635,800——
2016-01-07$115.57$160.10407,500——
2016-01-06$118.38$164.00277,600——
2016-01-05$121.14$167.82306,400——
2016-01-04$121.46$168.26413,500——