Toyota Motor Corporation (TM)
NYSE: TM · Real-Time Price · USD
197.64
+4.63 (2.40%)
At close: Sep 4, 2025, 4:00 PM
202.66
+5.02 (2.54%)
After-hours: Sep 4, 2025, 7:59 PM EDT
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 195.57 | 197.87 | 195.57 | 197.64 | 197.64 | 2.40% | 218,027 |
| Sep 3, 2025 | 192.56 | 193.33 | 192.47 | 193.01 | 193.01 | -0.29% | 313,742 |
| Sep 2, 2025 | 192.17 | 193.57 | 191.79 | 193.57 | 193.57 | -0.51% | 249,898 |
| Aug 29, 2025 | 194.22 | 195.09 | 194.03 | 194.57 | 194.57 | -1.86% | 332,207 |
| Aug 28, 2025 | 198.09 | 198.72 | 197.73 | 198.25 | 198.25 | 0.77% | 251,328 |
| Aug 27, 2025 | 195.86 | 196.74 | 195.53 | 196.74 | 196.74 | -0.31% | 244,585 |
| Aug 26, 2025 | 196.20 | 197.37 | 196.02 | 197.35 | 197.35 | -0.51% | 221,270 |
| Aug 25, 2025 | 199.45 | 199.99 | 198.21 | 198.37 | 198.37 | -1.49% | 297,564 |
| Aug 22, 2025 | 198.50 | 201.80 | 198.50 | 201.37 | 201.37 | 2.08% | 410,654 |
| Aug 21, 2025 | 196.63 | 197.33 | 196.49 | 197.27 | 197.27 | -0.96% | 253,961 |
| Aug 20, 2025 | 199.05 | 199.52 | 198.64 | 199.19 | 199.19 | 0.30% | 267,989 |
| Aug 19, 2025 | 198.45 | 199.68 | 198.32 | 198.60 | 198.60 | 0.39% | 290,169 |
| Aug 18, 2025 | 196.00 | 197.88 | 195.67 | 197.83 | 197.83 | 2.15% | 330,863 |
| Aug 15, 2025 | 194.43 | 194.80 | 193.39 | 193.66 | 193.66 | 0.61% | 278,859 |
| Aug 14, 2025 | 191.11 | 192.58 | 190.67 | 192.48 | 192.48 | -0.99% | 421,275 |
| Aug 13, 2025 | 193.65 | 194.63 | 193.65 | 194.40 | 194.40 | 0.22% | 354,648 |
| Aug 12, 2025 | 193.18 | 194.42 | 192.91 | 193.97 | 193.97 | 2.56% | 386,462 |
| Aug 11, 2025 | 188.68 | 190.02 | 187.93 | 189.13 | 189.13 | 0.26% | 279,688 |
| Aug 8, 2025 | 187.38 | 189.23 | 187.23 | 188.64 | 188.64 | 3.94% | 507,115 |
| Aug 7, 2025 | 181.86 | 182.99 | 180.54 | 181.49 | 181.49 | -1.36% | 421,779 |
| Aug 6, 2025 | 184.73 | 185.18 | 183.62 | 183.99 | 183.99 | 1.37% | 342,141 |
| Aug 5, 2025 | 182.25 | 182.85 | 181.19 | 181.50 | 181.50 | -0.44% | 385,776 |
| Aug 4, 2025 | 181.23 | 182.38 | 181.23 | 182.31 | 182.31 | 1.46% | 340,022 |
| Aug 1, 2025 | 180.94 | 180.94 | 177.77 | 179.69 | 179.69 | 0.40% | 475,932 |
| Jul 31, 2025 | 180.23 | 180.79 | 178.67 | 178.97 | 178.97 | -2.07% | 807,608 |
| Jul 30, 2025 | 184.21 | 184.45 | 182.20 | 182.75 | 182.75 | -0.82% | 357,530 |
| Jul 29, 2025 | 185.00 | 185.26 | 183.85 | 184.27 | 184.27 | -1.55% | 370,665 |
| Jul 28, 2025 | 188.46 | 188.46 | 187.00 | 187.18 | 187.18 | -0.69% | 253,635 |
| Jul 25, 2025 | 188.74 | 188.87 | 187.11 | 188.49 | 188.49 | -1.65% | 414,200 |
| Jul 24, 2025 | 192.86 | 193.26 | 191.52 | 191.66 | 191.66 | -0.79% | 678,457 |
| Jul 23, 2025 | 191.06 | 193.19 | 190.64 | 193.18 | 193.18 | 13.64% | 1,922,969 |
| Jul 22, 2025 | 169.54 | 170.00 | 169.26 | 169.99 | 169.99 | -0.02% | 415,000 |
| Jul 21, 2025 | 169.92 | 171.02 | 169.44 | 170.03 | 170.03 | 0.82% | 303,670 |
| Jul 18, 2025 | 170.10 | 170.16 | 168.51 | 168.65 | 168.65 | -1.07% | 338,203 |
| Jul 17, 2025 | 169.00 | 170.65 | 169.00 | 170.48 | 170.48 | 0.35% | 268,868 |
| Jul 16, 2025 | 169.02 | 169.89 | 168.04 | 169.88 | 169.88 | -0.08% | 400,415 |
| Jul 15, 2025 | 171.90 | 171.98 | 170.02 | 170.02 | 170.02 | -1.23% | 334,954 |
| Jul 14, 2025 | 171.24 | 172.32 | 171.07 | 172.14 | 172.14 | 1.10% | 329,447 |
| Jul 11, 2025 | 170.26 | 170.56 | 169.75 | 170.26 | 170.26 | -0.08% | 262,300 |
| Jul 10, 2025 | 169.51 | 170.91 | 169.51 | 170.39 | 170.39 | -0.09% | 669,144 |
| Jul 9, 2025 | 170.19 | 170.62 | 169.35 | 170.54 | 170.54 | 0.20% | 336,150 |
| Jul 8, 2025 | 168.60 | 170.32 | 168.60 | 170.20 | 170.20 | 1.39% | 485,659 |
| Jul 7, 2025 | 170.20 | 170.70 | 167.18 | 167.86 | 167.86 | -4.02% | 991,826 |
| Jul 3, 2025 | 174.39 | 175.25 | 174.01 | 174.89 | 174.89 | 1.67% | 334,989 |
| Jul 2, 2025 | 171.44 | 172.29 | 171.11 | 172.01 | 172.01 | 0.27% | 441,860 |
| Jul 1, 2025 | 170.80 | 173.16 | 170.66 | 171.54 | 171.54 | -0.42% | 857,098 |
| Jun 30, 2025 | 172.68 | 173.52 | 171.70 | 172.26 | 172.26 | -1.98% | 522,079 |
| Jun 27, 2025 | 175.48 | 176.72 | 174.90 | 175.74 | 175.74 | 2.99% | 512,996 |
| Jun 26, 2025 | 170.10 | 170.91 | 169.62 | 170.63 | 170.63 | 0.87% | 335,417 |
| Jun 25, 2025 | 169.92 | 170.03 | 169.07 | 169.15 | 169.15 | -1.42% | 468,386 |