Toyota Motor Corporation ADRhedged (TMH)
NYSEARCA: TMH · Real-Time Price · USD
46.62
-0.63 (-1.33%)
At close: Jun 20, 2025, 4:00 PM
46.62
0.00 (0.00%)
After-hours: Jun 20, 2025, 8:00 PM EDT
TMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 46.68 | 46.68 | 46.60 | 46.62 | 46.62 | -1.33% | 1,764 |
| Jun 18, 2025 | 47.56 | 47.56 | 47.25 | 47.25 | 47.25 | 0.99% | 111 |
| Jun 17, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -4.63% | 227 |
| Jun 16, 2025 | 48.72 | 49.06 | 48.72 | 49.06 | 47.69 | 0.25% | 121 |
| Jun 13, 2025 | 48.97 | 48.97 | 48.94 | 48.94 | 47.57 | -1.50% | 111 |
| Jun 12, 2025 | 49.77 | 49.77 | 49.68 | 49.68 | 48.29 | -1.16% | 107 |
| Jun 11, 2025 | 50.54 | 50.54 | 50.26 | 50.26 | 48.86 | -1.39% | 102 |
| Jun 10, 2025 | 50.54 | 50.97 | 50.54 | 50.97 | 49.55 | 0.89% | 105 |
| Jun 9, 2025 | 50.57 | 50.57 | 50.49 | 50.52 | 49.11 | -0.73% | 363 |
| Jun 6, 2025 | 50.92 | 50.92 | 50.89 | 50.89 | 49.47 | 1.12% | 103 |
| Jun 5, 2025 | 50.56 | 50.56 | 50.33 | 50.33 | 48.92 | -1.35% | 120 |
| Jun 4, 2025 | 51.55 | 51.55 | 51.02 | 51.02 | 49.60 | -2.48% | 156 |
| Jun 3, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 50.86 | 2.27% | 120 |
| Jun 2, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 49.73 | -1.69% | 122 |
| May 30, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 50.58 | 2.04% | 133 |
| May 29, 2025 | 50.03 | 50.99 | 50.03 | 50.99 | 49.57 | 3.13% | 503 |
| May 28, 2025 | 49.68 | 49.68 | 49.44 | 49.44 | 48.06 | -1.60% | 100 |
| May 27, 2025 | 49.79 | 50.25 | 49.79 | 50.25 | 48.84 | 3.64% | 113 |
| May 23, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 47.13 | -1.47% | 3 |
| May 22, 2025 | 49.07 | 49.21 | 49.07 | 49.21 | 47.83 | -0.52% | 106 |
| May 21, 2025 | 49.89 | 50.00 | 49.46 | 49.46 | 48.08 | -1.52% | 202 |
| May 20, 2025 | 50.17 | 50.26 | 50.17 | 50.23 | 48.83 | 0.42% | 303 |
| May 19, 2025 | 49.86 | 50.04 | 49.86 | 50.02 | 48.62 | 0.29% | 212 |
| May 16, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 48.48 | 0.06% | 15 |
| May 15, 2025 | 49.65 | 49.85 | 49.65 | 49.85 | 48.45 | -2.61% | 134 |
| May 14, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 49.75 | -3.72% | 35 |
| May 13, 2025 | 53.00 | 53.30 | 53.00 | 53.16 | 51.67 | 0.29% | 207 |
| May 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.52 | 4.33% | 164 |
| May 9, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 49.38 | -0.68% | 108 |
| May 8, 2025 | 51.64 | 51.64 | 51.15 | 51.15 | 49.72 | 0.83% | 158 |
| May 7, 2025 | 50.67 | 50.73 | 50.67 | 50.73 | 49.31 | -0.66% | 210 |
| May 6, 2025 | 51.43 | 51.43 | 51.07 | 51.07 | 49.64 | -0.85% | 308 |
| May 5, 2025 | 51.61 | 51.76 | 51.51 | 51.51 | 50.07 | -0.65% | 963 |
| May 2, 2025 | 51.32 | 51.84 | 51.32 | 51.84 | 50.39 | 0.41% | 557 |
| May 1, 2025 | 51.82 | 51.82 | 51.63 | 51.63 | 50.18 | 1.40% | 312 |
| Apr 30, 2025 | 50.50 | 50.92 | 50.40 | 50.92 | 49.49 | -1.59% | 231 |
| Apr 29, 2025 | 51.39 | 51.74 | 51.39 | 51.74 | 50.29 | 1.05% | 266 |
| Apr 28, 2025 | 51.60 | 51.60 | 50.99 | 51.20 | 49.77 | 1.69% | 766 |
| Apr 25, 2025 | 50.22 | 50.35 | 50.22 | 50.35 | 48.94 | 1.48% | 417 |