Toyota Motor Corporation ADRhedged (TMH)
NYSEARCA: TMH · Real-Time Price · USD
49.18
-0.90 (-1.80%)
Aug 1, 2025, 4:00 PM - Market closed
TMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.29 | 49.29 | 49.18 | 49.18 | 49.18 | -1.80% | 512 |
| Jul 31, 2025 | 50.33 | 50.40 | 50.08 | 50.08 | 50.08 | -1.14% | 216 |
| Jul 30, 2025 | 50.79 | 50.79 | 50.66 | 50.66 | 50.66 | -0.02% | 350 |
| Jul 29, 2025 | 50.97 | 50.97 | 50.65 | 50.67 | 50.67 | -1.64% | 361 |
| Jul 28, 2025 | 51.64 | 51.64 | 51.51 | 51.51 | 51.51 | -0.04% | 224 |
| Jul 25, 2025 | 51.70 | 51.70 | 51.30 | 51.54 | 51.54 | -1.30% | 1,477 |
| Jul 24, 2025 | 52.33 | 52.41 | 52.19 | 52.21 | 52.21 | -0.30% | 1,192 |
| Jul 23, 2025 | 51.04 | 52.37 | 51.04 | 52.37 | 52.37 | 13.11% | 2,321 |
| Jul 22, 2025 | 46.23 | 46.30 | 46.23 | 46.30 | 46.30 | -0.53% | 216 |
| Jul 21, 2025 | 46.68 | 46.68 | 46.55 | 46.55 | 46.55 | -0.19% | 465 |
| Jul 18, 2025 | 46.80 | 46.80 | 46.63 | 46.63 | 46.63 | -0.82% | 122 |
| Jul 17, 2025 | 46.89 | 47.02 | 46.89 | 47.02 | 47.02 | 0.86% | 326 |
| Jul 16, 2025 | 46.63 | 46.63 | 46.00 | 46.62 | 46.62 | -0.90% | 1,190 |
| Jul 15, 2025 | 47.15 | 47.15 | 47.04 | 47.04 | 47.04 | -0.32% | 110 |
| Jul 14, 2025 | 46.86 | 47.19 | 46.86 | 47.19 | 47.19 | 1.26% | 118 |
| Jul 11, 2025 | 46.65 | 46.65 | 46.60 | 46.60 | 46.60 | 0.73% | 224 |
| Jul 10, 2025 | 46.21 | 46.27 | 46.14 | 46.27 | 46.27 | -0.09% | 237 |
| Jul 9, 2025 | 46.27 | 46.31 | 46.27 | 46.31 | 46.31 | 0.03% | 364 |
| Jul 8, 2025 | 46.00 | 46.29 | 46.00 | 46.29 | 46.29 | 1.65% | 116 |
| Jul 7, 2025 | 46.10 | 46.10 | 45.54 | 45.54 | 45.54 | -2.84% | 378 |
| Jul 3, 2025 | 46.90 | 46.90 | 46.87 | 46.87 | 46.87 | 2.31% | 307 |
| Jul 2, 2025 | 45.79 | 45.81 | 45.79 | 45.81 | 45.81 | 0.15% | 124 |
| Jul 1, 2025 | 46.04 | 46.04 | 45.74 | 45.74 | 45.74 | -0.59% | 138 |
| Jun 30, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -2.61% | 25 |
| Jun 27, 2025 | 47.03 | 47.30 | 47.03 | 47.25 | 47.25 | 3.30% | 1,265 |
| Jun 26, 2025 | 45.50 | 45.74 | 45.50 | 45.74 | 45.74 | 0.24% | 543 |
| Jun 25, 2025 | 45.84 | 45.84 | 45.63 | 45.63 | 45.63 | -1.03% | 331 |
| Jun 24, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -0.51% | 40 |
| Jun 23, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.60% | 111 |
| 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 |