Toyota Motor Corporation (TM)
NYSE: TM · Real-Time Price · USD
201.87
-0.57 (-0.28%)
At close: Nov 28, 2025, 1:00 PM EST
201.00
-0.87 (-0.43%)
After-hours: Nov 28, 2025, 5:00 PM EST
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 200.07 | 202.33 | 200.07 | 201.56 | 201.56 | -0.43% | 146,018 |
| Nov 26, 2025 | 200.78 | 202.88 | 200.78 | 202.44 | 202.44 | 1.09% | 184,349 |
| Nov 25, 2025 | 197.13 | 201.12 | 197.00 | 200.26 | 200.26 | 0.60% | 268,766 |
| Nov 24, 2025 | 198.38 | 200.04 | 198.08 | 199.06 | 199.06 | 0.73% | 199,995 |
| Nov 21, 2025 | 196.79 | 198.69 | 196.07 | 197.62 | 197.62 | 3.33% | 394,793 |
| Nov 20, 2025 | 194.17 | 195.63 | 191.24 | 191.25 | 191.25 | -2.81% | 326,295 |
| Nov 19, 2025 | 195.72 | 197.51 | 195.71 | 196.78 | 196.78 | 0.42% | 166,179 |
| Nov 18, 2025 | 195.55 | 196.94 | 194.99 | 195.96 | 195.96 | -1.53% | 260,565 |
| Nov 17, 2025 | 200.02 | 201.20 | 198.12 | 199.00 | 199.00 | -2.49% | 234,319 |
| Nov 14, 2025 | 204.55 | 205.62 | 204.02 | 204.08 | 204.08 | 0.40% | 287,485 |
| Nov 13, 2025 | 206.00 | 206.25 | 203.17 | 203.26 | 203.26 | -1.94% | 238,271 |
| Nov 12, 2025 | 207.00 | 208.32 | 206.56 | 207.29 | 207.29 | 0.63% | 244,905 |
| Nov 11, 2025 | 204.40 | 206.15 | 203.20 | 205.99 | 205.99 | 1.01% | 178,967 |
| Nov 10, 2025 | 202.83 | 204.77 | 201.94 | 203.94 | 203.94 | 0.97% | 215,903 |
| Nov 7, 2025 | 202.52 | 202.96 | 201.28 | 201.98 | 201.98 | -0.47% | 340,736 |
| Nov 6, 2025 | 203.99 | 204.20 | 201.50 | 202.94 | 202.94 | 1.90% | 379,756 |
| Nov 5, 2025 | 200.00 | 202.47 | 197.97 | 199.15 | 199.15 | -2.32% | 330,981 |
| Nov 4, 2025 | 204.92 | 205.41 | 203.89 | 203.89 | 203.89 | -0.89% | 254,370 |
| Nov 3, 2025 | 204.19 | 206.25 | 203.36 | 205.72 | 205.72 | 0.75% | 470,600 |
| Oct 31, 2025 | 204.60 | 205.42 | 203.49 | 204.19 | 204.19 | -1.46% | 297,326 |
| Oct 30, 2025 | 207.28 | 208.73 | 207.12 | 207.21 | 207.21 | 0.06% | 181,912 |
| Oct 29, 2025 | 207.03 | 208.00 | 206.37 | 207.09 | 207.09 | -1.96% | 412,270 |
| Oct 28, 2025 | 209.33 | 211.24 | 208.85 | 211.24 | 211.24 | 0.97% | 244,189 |
| Oct 27, 2025 | 209.76 | 209.99 | 208.96 | 209.22 | 209.22 | 1.87% | 324,679 |
| Oct 24, 2025 | 205.19 | 205.80 | 204.89 | 205.37 | 205.37 | 0.64% | 230,781 |
| Oct 23, 2025 | 202.73 | 204.12 | 202.73 | 204.06 | 204.06 | 0.27% | 300,050 |
| Oct 22, 2025 | 203.87 | 205.00 | 202.43 | 203.51 | 203.51 | 0.77% | 288,412 |
| Oct 21, 2025 | 199.53 | 203.15 | 198.80 | 201.95 | 201.95 | 0.92% | 498,770 |
| Oct 20, 2025 | 199.91 | 200.50 | 199.21 | 200.11 | 200.11 | 1.15% | 236,089 |
| Oct 17, 2025 | 196.05 | 198.14 | 195.76 | 197.83 | 197.83 | 1.24% | 327,098 |
| Oct 16, 2025 | 195.41 | 195.85 | 194.30 | 195.41 | 195.41 | 0.56% | 168,358 |
| Oct 15, 2025 | 193.49 | 194.60 | 192.83 | 194.33 | 194.33 | 1.35% | 403,408 |
| Oct 14, 2025 | 188.17 | 191.86 | 187.64 | 191.74 | 191.74 | 2.05% | 308,573 |
| Oct 13, 2025 | 187.44 | 188.40 | 186.97 | 187.88 | 187.88 | 1.44% | 353,275 |
| Oct 10, 2025 | 189.39 | 190.90 | 185.00 | 185.22 | 185.22 | -3.70% | 549,771 |
| Oct 9, 2025 | 193.70 | 193.99 | 192.17 | 192.33 | 192.33 | -2.97% | 389,289 |
| Oct 8, 2025 | 197.49 | 198.70 | 197.07 | 198.21 | 198.21 | -0.84% | 222,604 |
| Oct 7, 2025 | 200.55 | 200.90 | 199.48 | 199.89 | 199.89 | 0.36% | 352,783 |
| Oct 6, 2025 | 198.74 | 199.48 | 198.32 | 199.18 | 199.18 | 2.36% | 321,716 |
| Oct 3, 2025 | 192.66 | 194.95 | 192.66 | 194.59 | 194.59 | 2.14% | 243,334 |
| Oct 2, 2025 | 191.81 | 191.81 | 190.02 | 190.52 | 190.52 | -0.68% | 301,694 |
| Oct 1, 2025 | 192.39 | 193.15 | 191.33 | 191.83 | 191.83 | 0.39% | 391,608 |
| Sep 30, 2025 | 192.85 | 193.15 | 190.73 | 191.09 | 191.09 | -2.72% | 450,378 |
| Sep 29, 2025 | 197.06 | 197.17 | 195.44 | 196.44 | 196.44 | -0.84% | 310,843 |
| Sep 26, 2025 | 197.64 | 199.03 | 197.64 | 198.10 | 198.10 | 0.42% | 187,025 |
| Sep 25, 2025 | 197.69 | 197.99 | 196.93 | 197.28 | 197.28 | -0.41% | 159,918 |
| Sep 24, 2025 | 198.03 | 198.68 | 197.62 | 198.09 | 198.09 | -1.28% | 334,684 |
| Sep 23, 2025 | 201.09 | 202.37 | 200.66 | 200.66 | 200.66 | -0.01% | 234,019 |
| Sep 22, 2025 | 200.00 | 200.87 | 199.82 | 200.68 | 200.68 | 0.87% | 183,112 |
| Sep 19, 2025 | 199.41 | 199.93 | 198.73 | 198.95 | 198.95 | -0.76% | 165,401 |