Toyota Motor Corporation (TM)
NYSE: TM · Real-Time Price · USD
169.99
-0.04 (-0.02%)
At close: Jul 22, 2025, 4:00 PM
180.00
+10.01 (5.89%)
After-hours: Jul 22, 2025, 7:59 PM EDT
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 169.54 | 170.00 | 169.26 | 169.99 | 169.99 | -0.02% | 387,541 |
| 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 |
| Jun 24, 2025 | 171.80 | 172.39 | 171.51 | 171.58 | 171.58 | 0.41% | 400,613 |
| Jun 23, 2025 | 170.05 | 171.05 | 169.20 | 170.88 | 170.88 | -0.88% | 622,777 |
| Jun 20, 2025 | 173.30 | 173.36 | 171.89 | 172.40 | 172.40 | -1.82% | 469,716 |
| Jun 18, 2025 | 176.45 | 177.44 | 175.59 | 175.59 | 175.59 | 0.94% | 458,602 |
| Jun 17, 2025 | 175.52 | 175.52 | 173.45 | 173.95 | 173.95 | -2.09% | 555,479 |
| Jun 16, 2025 | 178.03 | 179.34 | 177.67 | 177.67 | 177.67 | -0.60% | 433,750 |
| Jun 13, 2025 | 178.50 | 179.98 | 178.17 | 178.75 | 178.75 | -1.78% | 432,042 |
| Jun 12, 2025 | 182.25 | 182.40 | 181.32 | 181.99 | 181.99 | -0.34% | 385,859 |
| Jun 11, 2025 | 184.27 | 184.58 | 182.61 | 182.61 | 182.61 | -1.43% | 322,127 |
| Jun 10, 2025 | 184.00 | 185.33 | 183.43 | 185.25 | 185.25 | 0.71% | 405,883 |
| Jun 9, 2025 | 183.64 | 184.33 | 183.02 | 183.94 | 183.94 | -0.65% | 335,874 |
| Jun 6, 2025 | 184.94 | 185.66 | 184.69 | 185.14 | 185.14 | 0.40% | 307,873 |
| Jun 5, 2025 | 185.44 | 185.95 | 183.62 | 184.40 | 184.40 | -1.89% | 509,057 |
| Jun 4, 2025 | 189.54 | 190.16 | 187.96 | 187.96 | 187.96 | -1.80% | 598,104 |
| Jun 3, 2025 | 189.00 | 192.45 | 188.60 | 191.40 | 191.40 | 1.19% | 577,309 |
| Jun 2, 2025 | 187.80 | 189.14 | 187.80 | 189.14 | 189.14 | -0.75% | 375,026 |
| May 30, 2025 | 190.14 | 191.30 | 189.30 | 190.57 | 190.57 | 2.40% | 396,583 |
| May 29, 2025 | 186.48 | 186.99 | 184.87 | 186.11 | 186.11 | 1.77% | 392,575 |
| May 28, 2025 | 183.00 | 183.83 | 182.44 | 182.88 | 182.88 | -2.04% | 400,907 |
| May 27, 2025 | 185.04 | 186.95 | 185.04 | 186.68 | 186.68 | 2.40% | 331,124 |
| May 23, 2025 | 181.25 | 182.34 | 180.66 | 182.30 | 182.30 | -0.28% | 485,206 |
| May 22, 2025 | 181.99 | 183.76 | 181.13 | 182.82 | 182.82 | -0.89% | 378,945 |
| May 21, 2025 | 185.72 | 186.70 | 184.31 | 184.47 | 184.47 | -1.01% | 257,408 |
| May 20, 2025 | 186.15 | 186.42 | 185.41 | 186.36 | 186.36 | 0.56% | 309,961 |
| May 19, 2025 | 183.19 | 185.32 | 183.05 | 185.32 | 185.32 | 1.16% | 289,837 |
| May 16, 2025 | 182.58 | 183.63 | 182.19 | 183.19 | 183.19 | -0.14% | 355,694 |
| May 15, 2025 | 182.30 | 183.81 | 181.95 | 183.45 | 183.45 | -1.90% | 451,728 |
| May 14, 2025 | 188.17 | 188.61 | 186.49 | 187.00 | 187.00 | -3.59% | 487,847 |
| May 13, 2025 | 192.75 | 194.33 | 192.22 | 193.97 | 193.97 | 0.86% | 370,546 |
| May 12, 2025 | 190.97 | 192.91 | 190.70 | 192.32 | 192.32 | 2.55% | 387,603 |
| May 9, 2025 | 186.44 | 187.82 | 186.10 | 187.53 | 187.53 | -0.21% | 465,261 |