Toyota Motor Corporation (TM)
NYSE: TM · Real-Time Price · USD
201.38
+2.60 (1.31%)
At close: Sep 17, 2025, 4:00 PM EDT
201.40
+0.02 (0.01%)
After-hours: Sep 17, 2025, 5:28 PM EDT

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2025200.54202.87200.46201.92-1.58%154,636
Sep 16, 2025199.91199.92198.72198.78198.780.76%265,594
Sep 15, 2025197.38197.47196.71197.28197.280.59%276,301
Sep 12, 2025195.76196.35195.42196.13196.13-0.76%258,704
Sep 11, 2025196.25197.78196.01197.63197.630.13%215,148
Sep 10, 2025197.69198.71197.02197.38197.38-1.70%219,140
Sep 9, 2025200.19201.37199.61200.80200.80-0.98%331,103
Sep 8, 2025201.49202.85200.28202.79202.791.59%318,337
Sep 5, 2025199.99200.98198.88199.62199.621.00%224,229
Sep 4, 2025195.57197.87195.57197.64197.642.40%224,378
Sep 3, 2025192.56193.33192.47193.01193.01-0.29%313,742
Sep 2, 2025192.17193.57191.79193.57193.57-0.51%249,898
Aug 29, 2025194.22195.09194.03194.57194.57-1.86%332,207
Aug 28, 2025198.09198.72197.73198.25198.250.77%251,328
Aug 27, 2025195.86196.74195.53196.74196.74-0.31%244,585
Aug 26, 2025196.20197.37196.02197.35197.35-0.51%221,270
Aug 25, 2025199.45199.99198.21198.37198.37-1.49%297,564
Aug 22, 2025198.50201.80198.50201.37201.372.08%410,654
Aug 21, 2025196.63197.33196.49197.27197.27-0.96%253,961
Aug 20, 2025199.05199.52198.64199.19199.190.30%267,989
Aug 19, 2025198.45199.68198.32198.60198.600.39%290,169
Aug 18, 2025196.00197.88195.67197.83197.832.15%330,863
Aug 15, 2025194.43194.80193.39193.66193.660.61%278,859
Aug 14, 2025191.11192.58190.67192.48192.48-0.99%421,275
Aug 13, 2025193.65194.63193.65194.40194.400.22%354,648
Aug 12, 2025193.18194.42192.91193.97193.972.56%386,462
Aug 11, 2025188.68190.02187.93189.13189.130.26%279,688
Aug 8, 2025187.38189.23187.23188.64188.643.94%507,115
Aug 7, 2025181.86182.99180.54181.49181.49-1.36%421,779
Aug 6, 2025184.73185.18183.62183.99183.991.37%342,141
Aug 5, 2025182.25182.85181.19181.50181.50-0.44%385,776
Aug 4, 2025181.23182.38181.23182.31182.311.46%340,022
Aug 1, 2025180.94180.94177.77179.69179.690.40%475,932
Jul 31, 2025180.23180.79178.67178.97178.97-2.07%807,608
Jul 30, 2025184.21184.45182.20182.75182.75-0.82%357,530
Jul 29, 2025185.00185.26183.85184.27184.27-1.55%370,665
Jul 28, 2025188.46188.46187.00187.18187.18-0.69%253,635
Jul 25, 2025188.74188.87187.11188.49188.49-1.65%414,200
Jul 24, 2025192.86193.26191.52191.66191.66-0.79%678,457
Jul 23, 2025191.06193.19190.64193.18193.1813.64%1,922,969
Jul 22, 2025169.54170.00169.26169.99169.99-0.02%415,000
Jul 21, 2025169.92171.02169.44170.03170.030.82%303,670
Jul 18, 2025170.10170.16168.51168.65168.65-1.07%338,203
Jul 17, 2025169.00170.65169.00170.48170.480.35%268,868
Jul 16, 2025169.02169.89168.04169.88169.88-0.08%400,415
Jul 15, 2025171.90171.98170.02170.02170.02-1.23%334,954
Jul 14, 2025171.24172.32171.07172.14172.141.10%329,447
Jul 11, 2025170.26170.56169.75170.26170.26-0.08%262,300
Jul 10, 2025169.51170.91169.51170.39170.39-0.09%669,144
Jul 9, 2025170.19170.62169.35170.54170.540.20%336,150