Toyota Motor Corporation ADRhedged (TMH)
BATS: TMH · Real-Time Price · USD
46.85
+0.51 (1.11%)
Apr 17, 2025, 4:00 PM EDT - Market closed
TMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 46.85 | 46.85 | 46.83 | 46.83 | 46.83 | 1.07% | 214 |
| Apr 16, 2025 | 46.76 | 46.76 | 46.34 | 46.34 | 46.34 | -0.32% | 108 |
| Apr 15, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 1.36% | 112 |
| Apr 14, 2025 | 45.59 | 45.86 | 45.59 | 45.86 | 45.86 | 1.30% | 226 |
| Apr 11, 2025 | 44.68 | 45.27 | 44.55 | 45.27 | 45.27 | 0.61% | 214 |
| Apr 10, 2025 | 44.92 | 45.00 | 44.92 | 45.00 | 45.00 | -5.76% | 130 |
| Apr 9, 2025 | 43.56 | 47.75 | 43.56 | 47.75 | 47.75 | 9.98% | 421 |
| Apr 8, 2025 | 45.63 | 45.63 | 43.42 | 43.42 | 43.42 | -1.62% | 229 |
| Apr 7, 2025 | 44.51 | 44.51 | 43.64 | 44.13 | 44.13 | 1.74% | 416 |
| Apr 4, 2025 | 43.00 | 43.38 | 43.00 | 43.38 | 43.38 | -5.15% | 697 |
| Apr 3, 2025 | 46.45 | 46.48 | 45.73 | 45.73 | 45.73 | -7.47% | 442 |
| Apr 2, 2025 | 49.31 | 49.45 | 49.31 | 49.42 | 49.42 | 2.01% | 208 |
| Apr 1, 2025 | 48.20 | 48.61 | 48.20 | 48.45 | 48.45 | -1.50% | 722 |
| Mar 31, 2025 | 49.00 | 49.25 | 49.00 | 49.19 | 49.19 | -1.23% | 727 |
| Mar 28, 2025 | 49.67 | 49.80 | 49.50 | 49.80 | 49.80 | -3.24% | 225 |
| Mar 27, 2025 | 51.15 | 51.49 | 51.15 | 51.47 | 51.47 | -2.39% | 204 |
| Mar 26, 2025 | 52.93 | 52.96 | 52.73 | 52.73 | 52.73 | -1.22% | 214 |
| Mar 25, 2025 | 53.30 | 53.43 | 53.30 | 53.38 | 53.38 | -0.20% | 1,198 |
| Mar 24, 2025 | 53.41 | 53.49 | 53.29 | 53.49 | 53.49 | 1.64% | 405 |
| Mar 21, 2025 | 52.20 | 52.62 | 52.20 | 52.62 | 52.62 | -0.45% | 209 |
| Mar 20, 2025 | 52.80 | 52.86 | 52.75 | 52.86 | 52.86 | -0.41% | 318 |
| Mar 19, 2025 | 53.23 | 53.39 | 53.01 | 53.08 | 53.08 | 1.18% | 5,606 |
| Mar 18, 2025 | 52.27 | 52.46 | 52.27 | 52.46 | 52.46 | 0.96% | 103 |
| Mar 17, 2025 | 51.62 | 52.07 | 51.62 | 51.96 | 51.96 | 1.31% | 329 |