Toyota Motor Corporation (TM)
NYSE: TM · Real-Time Price · USD
201.98
-0.96 (-0.47%)
At close: Nov 7, 2025, 4:00 PM EST
202.25
+0.27 (0.13%)
After-hours: Nov 7, 2025, 7:52 PM EST
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 202.52 | 202.96 | 201.28 | 201.98 | 201.98 | -0.47% | 340,445 |
| 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% | 328,710 |
| 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 |
| Sep 18, 2025 | 199.64 | 200.74 | 199.24 | 200.47 | 200.47 | -0.45% | 242,910 |
| Sep 17, 2025 | 200.54 | 202.87 | 200.46 | 201.38 | 201.38 | 1.31% | 222,776 |
| Sep 16, 2025 | 199.91 | 199.92 | 198.72 | 198.78 | 198.78 | 0.76% | 265,594 |
| Sep 15, 2025 | 197.38 | 197.47 | 196.71 | 197.28 | 197.28 | 0.59% | 276,301 |
| Sep 12, 2025 | 195.76 | 196.35 | 195.42 | 196.13 | 196.13 | -0.76% | 258,704 |
| Sep 11, 2025 | 196.25 | 197.78 | 196.01 | 197.63 | 197.63 | 0.13% | 215,148 |
| Sep 10, 2025 | 197.69 | 198.71 | 197.02 | 197.38 | 197.38 | -1.70% | 219,140 |
| Sep 9, 2025 | 200.19 | 201.37 | 199.61 | 200.80 | 200.80 | -0.98% | 331,103 |
| Sep 8, 2025 | 201.49 | 202.85 | 200.28 | 202.79 | 202.79 | 1.59% | 318,337 |
| Sep 5, 2025 | 199.99 | 200.98 | 198.88 | 199.62 | 199.62 | 1.00% | 224,229 |
| Sep 4, 2025 | 195.57 | 197.87 | 195.57 | 197.64 | 197.64 | 2.40% | 224,378 |
| 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 |