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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$154.57$247.21160,000——
2020-12-30$154.09$246.44193,500——
2020-12-29$153.34$245.24265,100——
2020-12-28$152.60$244.06215,600——
2020-12-24$150.47$240.65150,200——
2020-12-23$151.16$241.75317,900——
2020-12-22$150.77$241.13181,800——
2020-12-21$151.77$242.73257,100——
2020-12-18$153.77$245.93327,300——
2020-12-17$154.64$247.32222,100——
2020-12-16$155.09$248.04266,100——
2020-12-15$152.85$244.46285,300——
2020-12-14$153.58$245.62494,700——
2020-12-11$151.00$241.50708,800——
2020-12-10$143.07$228.81319,900——
2020-12-09$140.88$225.31190,300——
2020-12-08$138.74$221.89130,700——
2020-12-07$138.15$220.95150,100——
2020-12-04$138.28$221.15137,800——
2020-12-03$136.85$218.87171,500——
2020-12-02$136.34$218.05197,900——
2020-12-01$136.14$217.73289,200——
2020-11-30$134.46$215.04355,200——
2020-11-27$140.16$224.1677,300——
2020-11-25$141.31$226.00231,400——
2020-11-24$143.84$230.05188,300——
2020-11-23$143.26$229.12238,000——
2020-11-20$142.13$227.31113,000——
2020-11-19$140.92$225.38140,000——
2020-11-18$141.83$226.83228,600——
2020-11-17$142.74$228.29150,100——
2020-11-16$144.11$230.48130,200——
2020-11-13$141.62$226.50136,200——
2020-11-12$139.69$223.4199,500——
2020-11-11$142.48$227.87176,000——
2020-11-10$139.94$223.81217,800——
2020-11-09$139.64$223.33245,600——
2020-11-06$137.20$219.43165,100——
2020-11-05$137.07$219.22155,900——
2020-11-04$134.16$214.56185,100——
2020-11-03$135.87$217.30147,600——
2020-11-02$133.24$213.09146,200——
2020-10-30$131.29$209.97116,000——
2020-10-29$131.35$210.07140,600——
2020-10-28$130.07$208.02229,500——
2020-10-27$132.46$211.85144,800——
2020-10-26$132.85$212.47142,000——
2020-10-23$133.28$213.1659,900——
2020-10-22$133.42$213.3870,800——
2020-10-21$133.14$212.93162,900——
2020-10-20$131.31$210.01138,300——
2020-10-19$130.88$209.32106,800——
2020-10-16$130.64$208.93144,400——
2020-10-15$131.17$209.78123,000——
2020-10-14$131.53$210.36105,100——
2020-10-13$132.65$212.15104,600——
2020-10-12$131.80$210.79144,400——
2020-10-09$132.08$211.24107,800——
2020-10-08$132.95$212.6399,300——
2020-10-07$132.43$211.80115,900——
2020-10-06$131.26$209.93256,600——
2020-10-05$132.10$211.27236,200——
2020-10-02$131.73$210.6898,800——
2020-10-01$132.43$211.80130,800——
2020-09-30$132.44$211.81155,900——
2020-09-29$134.25$214.71136,500——
2020-09-28$136.01$214.30219,000——
2020-09-25$132.97$209.51189,300——
2020-09-24$131.85$207.75199,500——
2020-09-23$133.29$210.01199,100——
2020-09-22$132.25$208.38144,600——
2020-09-21$131.22$206.75306,300——
2020-09-18$134.25$211.53128,000——
2020-09-17$135.00$212.71132,400——
2020-09-16$134.03$211.18125,800——
2020-09-15$134.03$211.18100,900——
2020-09-14$133.77$210.77193,000——
2020-09-11$131.34$206.94155,800——
2020-09-10$130.18$205.11133,700——
2020-09-09$131.13$206.61179,900——
2020-09-08$131.23$206.77227,300——
2020-09-04$133.17$209.83203,000——
2020-09-03$129.95$204.75173,300——
2020-09-02$132.52$208.80123,000——
2020-09-01$132.30$208.46143,900——
2020-08-31$132.43$208.66183,300——
2020-08-28$133.92$211.01100,300——
2020-08-27$133.56$210.44165,000——
2020-08-26$134.89$212.54138,300——
2020-08-25$134.79$212.38126,800——
2020-08-24$134.76$212.33154,300——
2020-08-21$133.83$210.87122,600——
2020-08-20$134.09$211.28118,000——
2020-08-19$135.21$213.04111,900——
2020-08-18$136.08$214.41121,200——
2020-08-17$135.53$213.54158,800——
2020-08-14$134.22$211.48110,700——
2020-08-13$135.64$213.72158,100——
2020-08-12$136.44$214.98251,600——
2020-08-11$133.75$210.74287,700——
2020-08-10$130.57$205.73174,000——
2020-08-07$129.96$204.77214,900——
2020-08-06$128.34$202.22248,000——
2020-08-05$124.82$196.67172,600——
2020-08-04$122.91$193.66162,400——
2020-08-03$120.94$190.56240,700——
2020-07-31$119.34$188.04271,900——
2020-07-30$122.46$192.95186,100——
2020-07-29$123.99$195.36224,800——
2020-07-28$125.46$197.68161,800——
2020-07-27$127.57$201.00149,600——
2020-07-24$125.21$197.28124,000——
2020-07-23$125.86$198.31138,800——
2020-07-22$126.26$198.94104,800——
2020-07-21$126.27$198.95153,000——
2020-07-20$127.28$200.55145,600——
2020-07-17$127.06$200.20137,000——
2020-07-16$126.49$199.30212,400——
2020-07-15$127.33$200.62201,500——
2020-07-14$126.43$199.21191,900——
2020-07-13$125.05$197.03218,200——
2020-07-10$124.97$196.91198,700——
2020-07-09$123.83$195.11168,200——
2020-07-08$125.41$197.60179,700——
2020-07-07$124.96$196.89184,200——
2020-07-06$126.98$200.07285,700——
2020-07-02$126.39$199.14326,500——
2020-07-01$124.14$195.60255,100——
2020-06-30$125.63$197.95222,100——
2020-06-29$126.89$199.93242,500——
2020-06-26$126.16$198.78229,700——
2020-06-25$127.77$201.32192,000——
2020-06-24$127.80$201.36433,600——
2020-06-23$129.09$203.40244,800——
2020-06-22$128.13$201.88124,600——
2020-06-19$127.79$201.35138,800——
2020-06-18$129.12$203.44114,200——
2020-06-17$128.88$203.07157,300——
2020-06-16$129.60$204.20169,000——
2020-06-15$127.40$200.73188,000——
2020-06-12$127.82$201.40241,600——
2020-06-11$124.44$196.07266,800——
2020-06-10$131.01$206.42158,400——
2020-06-09$130.59$205.76195,800——
2020-06-08$132.07$208.09189,500——
2020-06-05$131.10$206.56238,900——
2020-06-04$128.16$201.93196,900——
2020-06-03$128.73$202.83237,000——
2020-06-02$126.48$199.28237,900——
2020-06-01$126.45$199.24233,500——
2020-05-29$126.01$198.54269,100——
2020-05-28$128.36$202.25341,700——
2020-05-27$126.81$199.80330,200——
2020-05-26$124.11$195.55378,700——
2020-05-22$117.56$185.23131,800——
2020-05-21$117.95$185.84132,300——
2020-05-20$119.82$188.79162,600——
2020-05-19$118.22$186.27220,600——
2020-05-18$119.47$188.24236,300——
2020-05-15$116.89$184.17179,100——
2020-05-14$116.95$184.27255,300——
2020-05-13$117.76$185.55340,500——
2020-05-12$120.17$189.34355,200——
2020-05-11$123.62$194.78179,100——
2020-05-08$123.10$193.96216,200——
2020-05-07$121.52$191.47146,700——
2020-05-06$121.58$191.56131,400——
2020-05-05$121.96$192.16124,900——
2020-05-04$120.70$190.18189,500——
2020-05-01$121.12$190.84183,200——
2020-04-30$123.59$194.73265,300——
2020-04-29$127.86$201.46171,100——
2020-04-28$125.49$197.73195,700——
2020-04-27$124.20$195.69160,300——
2020-04-24$122.56$193.11114,100——
2020-04-23$121.68$191.72156,100——
2020-04-22$121.43$191.33181,700——
2020-04-21$120.67$190.13221,700——
2020-04-20$121.71$191.77176,700——
2020-04-17$124.61$196.34180,900——
2020-04-16$121.83$191.96195,400——
2020-04-15$122.99$193.79302,200——
2020-04-14$124.64$196.39297,800——
2020-04-13$121.26$191.06154,300——
2020-04-09$123.41$194.45216,300——
2020-04-08$123.54$194.65238,900——
2020-04-07$121.90$192.07239,600——
2020-04-06$122.41$192.87328,200——
2020-04-03$115.00$181.20337,100——
2020-04-02$117.82$185.64292,600——
2020-04-01$116.71$183.89398,100——
2020-03-31$119.95$189.00356,600——
2020-03-30$125.22$197.30274,400——
2020-03-27$127.24$196.98329,700——
2020-03-26$126.34$195.58377,300——
2020-03-25$121.29$187.77486,900——
2020-03-24$116.35$180.12407,400——
2020-03-23$111.10$171.99487,900——
2020-03-20$116.46$180.29317,000——
2020-03-19$118.23$183.03481,000——
2020-03-18$116.07$179.68579,800——
2020-03-17$118.89$184.05743,300——
2020-03-16$108.50$167.97409,400——
2020-03-13$116.23$179.93448,700——
2020-03-12$112.20$173.69536,300——
2020-03-11$122.79$190.09565,500——
2020-03-10$126.99$196.59462,100——
2020-03-09$122.79$190.09435,200——
2020-03-06$127.11$196.78292,200——
2020-03-05$129.20$200.01401,900——
2020-03-04$131.85$204.11244,600——
2020-03-03$130.95$202.72289,000——
2020-03-02$132.71$205.44264,200——
2020-02-28$130.75$202.41367,900——
2020-02-27$131.40$203.42304,700——
2020-02-26$135.13$209.19316,800——
2020-02-25$134.03$207.49317,700——
2020-02-24$134.49$208.20398,800——
2020-02-21$139.04$215.24150,600——
2020-02-20$139.11$215.35241,000——
2020-02-19$137.84$213.39315,200——
2020-02-18$139.38$215.77275,800——
2020-02-14$140.15$216.96139,200——
2020-02-13$141.10$218.43135,900——
2020-02-12$142.43$220.4999,100——
2020-02-11$142.11$220.00151,200——
2020-02-10$141.28$218.71135,800——
2020-02-07$142.34$220.3598,000——
2020-02-06$143.85$222.69204,600——
2020-02-05$141.72$219.39104,100——
2020-02-04$140.95$218.20208,100——
2020-02-03$138.92$215.06160,600——
2020-01-31$138.84$214.93281,600——
2020-01-30$141.08$218.40111,400——
2020-01-29$141.55$219.13116,900——
2020-01-28$142.58$220.72234,500——
2020-01-27$141.06$218.37186,800——
2020-01-24$142.76$221.00204,900——
2020-01-23$143.06$221.47169,400——
2020-01-22$141.56$219.15170,800——
2020-01-21$142.38$220.41166,200——
2020-01-17$140.04$216.7991,100——
2020-01-16$140.10$216.88104,000——
2020-01-15$139.36$215.74138,200——
2020-01-14$140.37$217.30109,400——
2020-01-13$140.56$217.60114,100——
2020-01-10$139.73$216.31172,000——
2020-01-09$140.51$217.52116,200——
2020-01-08$141.16$218.53117,700——
2020-01-07$141.51$219.07123,500——
2020-01-06$140.77$217.92150,200——
2020-01-03$140.75$217.89174,900——
2020-01-02$142.24$220.20118,100——