Toyota Motor Corp Stock Price History (NYSE:TM)

Add to My Stocks
$106.58 $0.58 (0.55%) TM stock closing price Apr 21, 2017 (Closing)

Toyota Motor Corp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Toyota Motor Corp P/E ratio data for the stock. The Toyota Motor Corp stock price history chart shows that the stock price was at a low of 57.68 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-21106.85107.24106.46106.582258859.560.64
2017-04-20105.66106.16105.64106.002345549.510.64
2017-04-19105.00105.11104.50104.622140129.380.63
2017-04-18105.62105.66105.08105.321997879.450.64
2017-04-17105.93106.21105.70106.123619389.520.64
2017-04-13105.13105.15104.17104.183461569.340.63
2017-04-12105.99105.99105.40105.443114799.460.64
2017-04-11106.77106.79106.06106.404193509.540.64
2017-04-10106.11106.48105.82105.983794909.510.64
2017-04-07105.76106.10105.62105.912336969.500.64
2017-04-06105.68105.89105.34105.503922389.460.64
2017-04-05107.03107.03106.06106.145338539.520.64
2017-04-04108.06108.35107.87108.013364339.690.65
2017-04-03108.62108.80107.91108.522585509.730.66
2017-03-31108.93108.93108.41108.623103089.740.66
2017-03-30110.00110.30109.89110.062028139.870.66
2017-03-29110.26110.34110.11110.253903709.890.67
2017-03-28111.90112.59111.79112.4120536310.080.68
2017-03-27111.03111.96110.76111.7321167110.020.67
2017-03-24111.11111.62110.92111.361616959.990.67
2017-03-23110.55111.09110.32110.511599389.910.67
2017-03-22110.89111.00110.12110.832793199.940.67
2017-03-21112.69112.86111.12111.393831279.990.67
2017-03-20112.26112.60111.94112.0018660510.050.68
2017-03-17112.64112.74112.07112.2148045810.060.68
2017-03-16113.71113.96113.17113.2410937710.160.68
2017-03-15112.63113.50112.54113.2417051910.160.68
2017-03-14112.48112.60112.01112.0913063910.050.68
2017-03-13113.37113.82113.33113.4023372010.170.69
2017-03-10112.84112.98112.40112.6628738110.100.68
2017-03-09112.11112.41111.88112.1915059810.060.68
2017-03-08112.55112.59111.76111.8018039310.030.68
2017-03-07112.69113.05112.50112.6517160510.100.68
2017-03-06113.14113.14112.75112.9116204910.130.68
2017-03-03113.27113.54113.07113.3412584010.170.68
2017-03-02113.59113.89113.16113.3925273510.170.68
2017-03-01114.82114.98114.51114.7424041810.290.69
2017-02-28113.60113.65112.99113.1519611510.150.68
2017-02-27113.71114.27113.67114.2418065910.250.69
2017-02-24113.90114.03113.49113.7717997710.200.69
2017-02-23114.68114.89114.38114.5918161710.280.69
2017-02-22114.21114.45114.07114.4018705110.260.69
2017-02-21114.08114.59113.82114.3026948410.250.69
2017-02-200.000.000.00113.700N/AN/A
2017-02-17112.49113.70112.34113.7024040610.200.69
2017-02-16113.20113.61113.09113.3519608310.170.68
2017-02-15113.72113.72113.32113.6118911310.190.69
2017-02-14114.34114.49113.76114.4723415910.270.69
2017-02-13114.07114.50113.89114.1341409310.240.69
2017-02-10112.55113.15112.50112.8937691610.130.68
2017-02-09111.81111.99111.12111.9244540510.040.68
2017-02-08113.34113.41112.87113.2725136810.160.68
2017-02-07113.50113.52112.73113.0434436410.140.68
2017-02-06114.20114.48112.75113.314379279.850.70
2017-02-03114.70115.46114.69115.1218754010.010.71
2017-02-02114.70114.76113.97114.532488189.960.71
2017-02-01115.84116.15115.04115.2632420510.020.71
2017-01-31116.21116.37115.07115.7532460410.070.72
2017-01-30116.36116.58115.55116.0715920110.090.72
2017-01-27117.09117.09116.50116.6919672510.150.72
2017-01-26119.43119.99118.96118.9818253410.350.74
2017-01-25118.62119.29118.52119.0623315410.350.74
2017-01-24116.91117.92116.69117.6430422610.230.73
2017-01-23118.45118.45117.75118.2914045710.290.73
2017-01-20119.12119.39118.66118.9212259710.340.74
2017-01-19119.56119.95118.90119.3110680810.380.74
2017-01-18118.71118.99118.52118.7913853710.330.74
2017-01-17118.85118.96118.17118.4119055610.300.73
2017-01-160.000.000.00119.810N/AN/A
2017-01-13119.82119.90119.52119.8111308510.420.74
2017-01-12119.64119.94118.36119.6421872710.400.74
2017-01-11119.09119.91119.09119.9119195010.430.74
2017-01-10119.09120.06118.79119.7621443110.410.74
2017-01-09119.48119.96119.47119.7413575910.410.74
2017-01-06119.84120.23119.41120.1317155810.450.74
2017-01-05121.19121.39120.32120.4452590710.470.75
2017-01-04120.27121.29120.14121.1925060110.540.75
2017-01-03118.17118.67117.83118.5520398310.310.73
2017-01-020.000.000.00117.200N/AN/A
2016-12-30117.77117.91116.82117.2015345810.190.73
2016-12-29117.29117.63116.78117.0418165710.180.72
2016-12-28118.96119.22118.40118.4210564010.300.73
2016-12-27119.46119.96119.04119.3923452210.380.74
2016-12-260.000.000.00120.900N/AN/A
2016-12-23120.78121.11120.78120.9010193510.510.75
2016-12-22120.70120.90120.47120.6610470810.490.75
2016-12-21121.35121.44121.00121.118746810.530.75
2016-12-20121.36122.06121.25121.6725785910.580.75
2016-12-19121.32122.23121.24121.8417191910.600.75
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 72.51 Jul 25,2012
Avg Stock Price 113.03

Toyota Motor Corp Historical PE ratio: Past 5 years

Max PE Ratio 53.78 Apr 27,2012
Min PE Ratio 8.07 Apr 07,2016
Avg PE Ratio 13.36

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 0.72

TM Industry Peers

Company Price Change (%)
Daimler (DDAIF)71.140.04 (0.06%)
Volkswagen (VLKAY)30.840.19 (0.61%)
Ford (F)11.340.13 (1.13%)
Nissan (NSANY)18.980.07 (0.37%)
Honda (HMC)28.520.04 (0.14%)
Subaru Corp (FUJHY)18.720.23 (1.24%)

We provide Toyota Motor Corp historical quotes along with PE ratio and PS ratio for doing Toyota Motor Corp fundamental analysis. The price movement is easily depicted in the Toyota Motor Corp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. TM saw a high of 107.24, and a low of 106.46 on last trading day. Looking at Toyota Motor Corp stock market history data, the P/S ratio was at a low of 0.39 on 10 Oct, 2008. .