Toyota Motor Corp Stock Price History (NYSE:TM)

Add to My Stocks
$121.46 $3.58 (3.04%) TM stock closing price Dec 07, 2016 (Closing)

View and download Toyota Motor Corp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Toyota Motor Corp P/E ratio, and PS ratio. The Toyota Motor Corp stock price history chart shows that the stock price was at a high of 145.32 on 23 Mar, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-07119.63121.77119.63121.4630012410.560.75
2016-12-06117.44117.92117.20117.8813396810.250.73
2016-12-05117.34118.08117.30117.5615693410.220.73
2016-12-02116.97117.29116.70116.8319088110.160.72
2016-12-01117.69118.71117.50117.7726065710.240.73
2016-11-30118.63118.81118.25118.5323161910.310.73
2016-11-29118.15118.57117.94118.3019095310.290.73
2016-11-28117.97117.97117.41117.6517471510.230.73
2016-11-25117.70118.15117.41117.8019175710.240.73
2016-11-240.000.000.00114.510N/AN/A
2016-11-23113.46114.86113.37114.512706009.960.71
2016-11-22113.71113.87113.25113.781532019.890.70
2016-11-21114.22114.67114.13114.512184419.960.71
2016-11-18114.06114.43113.92114.042355459.920.71
2016-11-17113.00113.24112.36113.242011719.850.70
2016-11-16112.64112.88112.37112.572286509.790.70
2016-11-15111.98112.49111.81112.491419969.780.70
2016-11-14111.83112.43111.51111.782267359.720.69
2016-11-11111.45112.05111.37111.951585769.740.69
2016-11-10110.93111.40109.94110.863718999.640.69
2016-11-09110.35112.78110.35111.815678779.720.69
2016-11-08113.00115.40112.62113.812289609.370.72
2016-11-07111.62112.55111.49112.483544019.260.72
2016-11-04110.53111.20110.24110.563213779.100.70
2016-11-03113.79114.18112.94113.173204149.310.72
2016-11-02114.14114.67113.13113.382273729.330.72
2016-11-01115.76115.76114.18114.733072989.440.73
2016-10-31115.51115.79115.40115.661350119.520.74
2016-10-28114.84115.14114.41114.811404739.450.73
2016-10-27115.39115.50114.81114.852160869.450.73
2016-10-26114.93115.70114.75115.502111679.510.73
2016-10-25115.43115.75115.24115.251599419.490.73
2016-10-24115.13115.52115.03115.451412519.500.73
2016-10-21114.86115.36114.61115.271747019.490.73
2016-10-20115.88116.32115.63116.141615589.560.74
2016-10-19115.13115.38114.89114.891126059.460.73
2016-10-18115.52115.52114.83115.051881069.470.73
2016-10-17115.18115.84115.08115.431639429.500.73
2016-10-14115.32115.83115.05115.091567869.470.73
2016-10-13114.53115.20114.09114.692316979.440.73
2016-10-12115.00115.35114.64115.151577219.480.73
2016-10-11115.80115.80115.02115.322246039.490.73
2016-10-10116.13116.83116.06116.421651789.580.74
2016-10-07115.96116.09115.22115.892288799.540.74
2016-10-06116.22116.65116.18116.441336059.580.74
2016-10-05116.43117.18116.43117.072022919.640.74
2016-10-04115.56116.24115.11115.331661139.490.73
2016-10-03114.49115.67114.34115.266095019.490.73
2016-09-30115.26116.58115.00116.063762999.550.74
2016-09-29116.53116.85115.76115.994002589.550.74
2016-09-28117.35117.75116.48117.631880639.680.75
2016-09-27118.60118.60117.79118.323258779.740.75
2016-09-26116.86117.32116.50117.103171999.640.74
2016-09-23117.62117.89117.26117.664022049.680.75
2016-09-22120.83121.17120.33120.805083419.940.77
2016-09-21119.63120.20118.01119.454026749.830.76
2016-09-20116.85117.01116.32116.461954339.590.74
2016-09-19115.25116.03114.97115.072212309.470.73
2016-09-16114.87115.20114.38114.636002189.440.73
2016-09-15117.02118.37116.82118.172249319.730.75
2016-09-14117.85117.85117.31117.452917879.670.75
2016-09-13119.34119.82118.36118.813500379.780.76
2016-09-12118.66120.49118.66120.352455229.910.77
2016-09-09120.00120.15118.64118.663705679.770.75
2016-09-08120.78121.27120.65121.011644549.960.77
2016-09-07121.37121.80120.59120.742687599.940.77
2016-09-06120.51120.75120.08120.672925569.930.77
2016-09-050.000.000.00122.080N/AN/A
2016-09-02121.52122.09121.52122.0833901910.050.78
2016-09-01121.59122.00120.57121.023411229.960.77
2016-08-31121.19121.37120.04120.633952979.930.77
2016-08-30121.23121.41120.94121.241695329.980.77
2016-08-29120.02120.44120.01120.342056229.910.77
2016-08-26118.27119.31117.97118.624054569.760.75
2016-08-25120.76120.96120.21120.293543249.900.76
2016-08-24121.58121.77120.73120.903685069.950.77
2016-08-23120.27120.40119.80119.801698699.860.76
2016-08-22120.31120.76120.20120.583322429.920.77
2016-08-19119.47119.85119.40119.623567899.850.76
2016-08-18118.25119.16118.25118.947752049.790.76
2016-08-17118.53119.22118.52119.205370909.810.76
2016-08-16117.00117.71116.80117.282216199.650.75
2016-08-15117.50117.89117.50117.581201499.680.75
2016-08-12117.57118.18117.47117.792399049.700.75
2016-08-11117.23117.94117.13117.772647179.690.75
2016-08-10117.01117.35116.90116.951913649.630.74
2016-08-09117.34117.50116.69117.423421279.660.75
2016-08-08118.13118.52117.29117.416679299.660.75
2016-08-05115.84116.23115.41115.966029229.540.74
Get more Data

Toyota Motor Corp Stock Chart

View TM PE ratio, PS ratio stocks charts and compare with peers.
TM Chart
Note: Compare Toyota Motor Corp stock price history with the index and industry peers.

Toyota Motor Corp Historical Prices: Past 5 years

Max Stock Price 145.32 Mar 23,2015
Min Stock Price 63.31 Dec 19,2011
Avg Stock Price 110.18

Toyota Motor Corp Historical PE ratio: Past 5 years

Max PE Ratio 56.75 Mar 30,2012
Min PE Ratio 8.07 Apr 07,2016
Avg PE Ratio 16.06

Toyota Motor Corp Historical PS ratio: Past 5 years

Max PS Ratio 0.94 Mar 23,2015
Min PS Ratio 0.44 Nov 14,2012
Avg PS Ratio 0.71

TM Industry Peers

Company Price Change (%)
Daimler (DDAIF)72.012.57 (3.7%)
Volkswagen (VLKAY)28.940.89 (3.17%)
Ford (F)13.060.5 (3.98%)
Nissan (NSANY)19.350.36 (1.9%)
Honda (HMC)30.020.51 (1.73%)
Fuji Heavy (FUJHY)20.580.15 (0.73%)

We provide Toyota Motor Corp historical quotes along with PE ratio and PS ratio for doing Toyota Motor Corp fundamental analysis. Toyota Motor Corp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   TM saw a high of 117.92, and a low of 117.2 on last trading day. Toyota Motor Corp historical P/S ratio was at a high of 0.94 on 23 Mar, 2015 and a low of 0.39 on 10 Oct, 2008. .