Skip to main content
logo
Toyota Motor Corporation (TM)
NYSE: TM · Real-Time Price · USD
204.78
-4.15 (-1.99%)
Mar 20, 2026, 3:11 PM EDT - Market open

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026209.44209.44205.00205.66--1.57%220,573
Mar 19, 2026206.39210.05205.65208.93208.93-0.09%219,252
Mar 18, 2026210.95212.53208.90209.11209.11-1.86%269,965
Mar 17, 2026214.82215.69212.27213.07213.07-0.08%470,061
Mar 16, 2026211.44213.62211.44213.23213.231.13%195,007
Mar 13, 2026212.99214.19210.63210.84210.84-2.65%322,136
Mar 12, 2026217.12217.98215.69216.59216.59-1.89%265,020
Mar 11, 2026220.12222.37218.86220.77220.77-0.11%152,492
Mar 10, 2026222.42224.98220.81221.01221.010.67%228,643
Mar 9, 2026216.17220.70213.85219.53219.530.18%310,486
Mar 6, 2026220.00220.00217.08219.14219.14-1.06%378,383
Mar 5, 2026223.55224.05219.51221.48221.48-4.87%522,440
Mar 4, 2026231.91233.23230.60232.81232.810.28%299,366
Mar 3, 2026226.72232.80225.50232.17232.17-4.72%550,231
Mar 2, 2026242.99244.00240.65243.66243.660.53%457,014
Feb 27, 2026243.59244.24241.43242.38242.38-0.10%179,240
Feb 26, 2026243.17244.00241.79242.62242.620.37%201,290
Feb 25, 2026241.57241.86240.24241.73241.731.29%339,614
Feb 24, 2026236.00238.96235.72238.64238.640.26%261,880
Feb 23, 2026237.95240.62237.00238.03238.03-0.66%226,427
Feb 20, 2026234.43239.61234.13239.60239.60-0.85%288,856
Feb 19, 2026241.15241.93240.66241.65241.65-0.64%214,258
Feb 18, 2026243.57244.83242.65243.20243.20-0.94%242,102
Feb 17, 2026243.49245.52242.54245.51245.51-1.12%264,704
Feb 13, 2026246.96248.90245.87248.29248.292.75%290,993
Feb 12, 2026242.10243.52240.31241.64241.64-0.48%226,872
Feb 11, 2026241.25242.91240.99242.81242.811.92%319,313
Feb 10, 2026242.00242.56238.22238.24238.24-1.71%281,305
Feb 9, 2026239.92242.94238.63242.39242.39-0.75%376,727
Feb 6, 2026244.76246.36241.86244.22244.222.96%337,665
Feb 5, 2026237.36238.99236.78237.19237.19-1.74%375,800
Feb 4, 2026239.70242.96239.50241.39241.394.31%460,276
Feb 3, 2026229.83232.07228.80231.42231.42-0.07%286,041
Feb 2, 2026229.10231.62228.07231.58231.582.08%401,255
Jan 30, 2026227.41228.05225.53226.86226.86-0.09%348,841
Jan 29, 2026225.52227.32223.54227.07227.073.74%334,458
Jan 28, 2026219.18220.15217.48218.89218.89-2.33%437,584
Jan 27, 2026225.01225.51224.11224.12224.12-0.66%287,005
Jan 26, 2026225.00226.24225.00225.62225.62-0.29%278,257
Jan 23, 2026226.81227.06225.39226.28226.28-0.33%199,080
Jan 22, 2026226.96228.09226.73227.04227.04-0.31%232,292
Jan 21, 2026224.54228.46224.54227.74227.743.30%282,878
Jan 20, 2026222.50222.62220.09220.47220.47-4.73%378,480
Jan 16, 2026231.67232.08230.71231.42231.42-0.39%235,968
Jan 15, 2026234.50235.64232.13232.33232.332.21%395,168
Jan 14, 2026227.48228.38226.88227.30227.30-0.76%293,804
Jan 13, 2026230.02231.16228.53229.03229.032.89%445,611
Jan 12, 2026221.97223.29221.60222.59222.590.48%254,527
Jan 9, 2026218.17222.34217.68221.52221.523.16%456,427
Jan 8, 2026211.20215.19211.00214.73214.730.66%422,594