Skip to main content
Toyota Motor Corporation (TM)
NYSE: TM · Real-Time Price · USD
192.99
+0.52 (0.27%)
At close: Mar 25, 2025, 4:00 PM
192.00
-0.99 (-0.51%)
After-hours: Mar 25, 2025, 7:18 PM EST

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 2025192.78193.50191.93193.01193.010.28%166,618
Mar 24, 2025191.40192.71191.40192.47192.470.93%186,585
Mar 21, 2025190.00191.62189.48190.70190.70-0.76%229,174
Mar 20, 2025190.41192.65190.20192.17192.17-0.50%258,851
Mar 19, 2025192.48193.72191.76193.14193.141.55%280,826
Mar 18, 2025189.90191.00188.94190.20190.200.95%274,848
Mar 17, 2025186.54189.50186.44188.41188.410.93%306,987
Mar 14, 2025185.75186.88185.34186.67186.672.02%274,616
Mar 13, 2025183.80184.87182.28182.97182.97-1.44%363,916
Mar 12, 2025186.53186.53184.53185.65185.650.61%255,695
Mar 11, 2025185.69186.19183.00184.53184.53-2.03%294,996
Mar 10, 2025190.04190.90186.76188.35188.35-0.96%346,951
Mar 7, 2025189.59190.50187.44190.18190.181.42%280,463
Mar 6, 2025188.51189.92186.95187.51187.51-2.52%467,601
Mar 5, 2025190.45192.92189.59192.35192.356.47%634,457
Mar 4, 2025182.52183.00178.33180.66180.66-1.70%436,151
Mar 3, 2025188.33189.11182.84183.79183.791.27%523,699
Feb 28, 2025179.69181.53179.12181.48181.48-0.44%363,620
Feb 27, 2025185.01185.70182.25182.28182.280.59%277,326
Feb 26, 2025181.69183.06181.16181.21181.210.98%250,383
Feb 25, 2025180.70180.93178.14179.46179.461.61%263,343
Feb 24, 2025177.57177.80176.00176.62176.62-0.28%237,802
Feb 21, 2025180.17180.17176.94177.11177.11-1.98%639,145
Feb 20, 2025180.50180.79179.38180.68180.680.32%176,157
Feb 19, 2025181.30181.31179.60180.10180.10-2.16%347,921
Feb 18, 2025184.47184.72183.72184.07184.07-0.09%206,935
Feb 14, 2025185.00185.74183.46184.24184.240.12%231,510
Feb 13, 2025183.85185.15183.46184.01184.010.72%237,842
Feb 12, 2025181.95183.52181.53182.69182.69-1.64%269,081
Feb 11, 2025184.18186.26184.18185.74185.740.37%237,289
Feb 10, 2025185.96186.37184.78185.06185.060.59%172,562
Feb 7, 2025187.14187.70183.32183.98183.98-3.42%478,652
Feb 6, 2025191.25191.60189.66190.50190.50-2.48%364,086
Feb 5, 2025194.14196.62192.40195.35195.354.15%585,960
Feb 4, 2025186.57187.56185.81187.56187.562.13%408,392
Feb 3, 2025182.62185.86181.14183.65183.65-2.79%477,917
Jan 31, 2025191.50191.84188.29188.93188.93-1.07%420,262
Jan 30, 2025190.94191.72189.77190.97190.972.13%410,142
Jan 29, 2025187.62188.04186.48186.98186.980.91%258,228
Jan 28, 2025186.15186.40184.15185.29185.29-0.65%382,635
Jan 27, 2025186.80187.06185.82186.50186.50-0.06%308,124
Jan 24, 2025185.98187.46185.40186.61186.610.18%278,913
Jan 23, 2025186.01186.70185.05186.27186.27-0.13%237,653
Jan 22, 2025187.00187.50186.40186.52186.52-0.22%247,825
Jan 21, 2025184.46186.93184.46186.93186.933.40%330,436
Jan 17, 2025180.26181.39179.72180.78180.78-0.39%432,102
Jan 16, 2025181.52182.35181.25181.48181.48-1.82%422,396
Jan 15, 2025186.28186.64183.99184.84184.84-0.31%416,639
Jan 14, 2025185.56185.94184.58185.41185.411.18%326,349
Jan 13, 2025182.24183.50181.48183.25183.25-0.12%310,719