Skip to main content
Toyota Motor Corporation (TM)
NYSE: TM · Real-Time Price · USD
178.17
+3.96 (2.27%)
At close: Dec 20, 2024, 4:00 PM
178.38
+0.21 (0.12%)
After-hours: Dec 20, 2024, 5:05 PM EST

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024175.84179.92175.84178.17178.172.27%425,087
Dec 19, 2024174.86175.80173.77174.21174.210.34%405,896
Dec 18, 2024177.33179.37173.55173.62173.620.20%457,921
Dec 17, 2024174.00174.63173.28173.28173.28-0.56%421,000
Dec 16, 2024174.57174.97173.85174.25174.25-0.92%327,400
Dec 13, 2024176.17176.27175.05175.86175.86-0.59%226,009
Dec 12, 2024177.94178.59176.82176.90176.90-0.70%214,100
Dec 11, 2024177.30178.44176.48178.15178.151.39%290,341
Dec 10, 2024177.01177.35175.34175.71175.71-0.73%237,127
Dec 9, 2024176.35178.60176.21177.01177.010.60%376,000
Dec 6, 2024175.86176.24175.29175.95175.950.89%290,724
Dec 5, 2024175.58176.15174.40174.40174.40-0.22%405,527
Dec 4, 2024176.25176.25174.25174.78174.78-0.69%400,545
Dec 3, 2024176.70176.76175.57176.00176.000.11%412,200
Dec 2, 2024173.35176.14173.16175.81175.813.04%634,900
Nov 29, 2024169.80170.63169.42170.63170.630.54%247,724
Nov 27, 2024170.08170.35169.12169.72169.72-1.62%478,541
Nov 26, 2024173.20173.43172.31172.52172.52-1.88%410,700
Nov 25, 2024175.87176.56175.17175.83175.830.82%347,925
Nov 22, 2024172.75174.78172.64174.40174.400.59%369,057
Nov 21, 2024173.05174.26172.98173.38173.380.27%314,749
Nov 20, 2024173.77174.21171.77172.91172.91-1.41%295,507
Nov 19, 2024175.20176.09175.00175.39175.390.35%254,600
Nov 18, 2024173.00175.82172.84174.78174.781.12%289,400
Nov 15, 2024173.23173.55171.78172.84172.84-0.37%282,329
Nov 14, 2024173.27174.64173.01173.48173.480.66%424,919
Nov 13, 2024172.31172.92171.29172.35172.35-1.48%268,600
Nov 12, 2024175.84176.72173.86174.94174.940.48%324,742
Nov 11, 2024172.48174.80172.48174.10174.101.20%310,349
Nov 8, 2024174.35174.54171.80172.03172.03-3.60%504,146
Nov 7, 2024179.00179.68177.26178.45178.451.88%638,020
Nov 6, 2024175.25176.00172.02175.15175.150.24%633,028
Nov 5, 2024173.01174.81172.64174.73174.731.18%353,403
Nov 4, 2024173.00173.89172.29172.70172.70-0.08%253,412
Nov 1, 2024172.68173.69172.27172.83172.83-0.11%234,233
Oct 31, 2024174.64174.64172.20173.02173.02-1.25%235,011
Oct 30, 2024176.25176.33175.20175.21175.21-0.47%222,800
Oct 29, 2024176.50177.15175.64176.03176.03-0.34%357,259
Oct 28, 2024175.70176.88175.31176.63176.632.69%457,277
Oct 25, 2024171.90173.00171.59172.00172.000.92%273,900
Oct 24, 2024170.37171.40169.30170.43170.43-0.53%288,576
Oct 23, 2024172.00172.36170.33171.33171.330.82%398,124
Oct 22, 2024169.58170.30169.29169.93169.930.45%393,126
Oct 21, 2024170.10170.26168.66169.17169.17-1.38%420,200
Oct 18, 2024171.70171.93170.69171.53171.530.19%400,413
Oct 17, 2024172.48172.77171.10171.20171.20-0.17%516,200
Oct 16, 2024170.76171.80170.51171.50171.501.15%508,130
Oct 15, 2024171.61171.68169.31169.55169.55-3.17%858,900
Oct 14, 2024174.22175.39174.08175.10175.100.60%316,342
Oct 11, 2024172.06174.52171.80174.06174.06-0.17%344,600
Oct 10, 2024172.84174.58172.76174.35174.350.21%241,574
Oct 9, 2024172.88174.36171.80173.99173.99-1.01%416,309
Oct 8, 2024175.73176.99174.65175.76175.76-0.88%326,089
Oct 7, 2024177.79178.22176.86177.32177.32-1.50%228,881
Oct 4, 2024178.30180.51177.96180.02180.022.19%309,545
Oct 3, 2024176.92176.92175.39176.17176.17-2.40%394,835
Oct 2, 2024179.00180.61178.55180.50180.501.37%295,144
Oct 1, 2024179.98179.98176.87178.06178.06-0.29%391,200
Sep 30, 2024179.44179.82177.37178.57178.57-2.32%458,900
Sep 27, 2024184.37185.19181.70182.82180.50-3.45%575,200
Sep 26, 2024188.55190.44188.47189.36186.962.82%449,748
Sep 25, 2024184.01184.84183.50184.16181.830.34%213,818
Sep 24, 2024183.11184.87183.11183.53181.21-1.01%285,000
Sep 23, 2024184.75185.81184.13185.40183.050.72%357,927
Sep 20, 2024184.58184.92182.54184.07181.740.33%534,072
Sep 19, 2024184.29184.68183.00183.47181.153.83%494,500
Sep 18, 2024175.66178.52175.66176.71174.472.06%563,819
Sep 17, 2024172.38174.59171.32173.15170.96-1.75%502,580
Sep 16, 2024175.71176.61175.07176.23174.000.48%274,319
Sep 13, 2024174.99176.18174.86175.39173.17-0.45%217,804
Sep 12, 2024175.56177.20174.31176.18173.950.85%267,808
Sep 11, 2024172.39174.85170.51174.69172.480.29%415,200
Sep 10, 2024174.73175.79171.60174.18171.97-1.08%479,244
Sep 9, 2024175.60177.09174.58176.08173.85-0.62%408,351
Sep 6, 2024181.19181.55176.89177.18174.94-3.07%288,730
Sep 5, 2024182.79183.41181.77182.80180.48-1.03%224,600
Sep 4, 2024183.92185.94183.62184.71182.37-0.77%218,261
Sep 3, 2024187.80189.70185.60186.15183.79-1.92%329,844
Aug 30, 2024190.00190.65188.40189.80187.401.08%240,715
Aug 29, 2024188.11189.15187.35187.77185.390.05%215,603
Aug 28, 2024189.60190.23187.14187.67185.291.03%366,430
Aug 27, 2024185.36186.35185.25185.75183.402.87%657,300
Aug 26, 2024180.73181.83180.39180.57178.28-2.44%337,565
Aug 23, 2024184.09186.00183.50185.09182.751.98%241,860
Aug 22, 2024183.37183.71181.31181.50179.20-1.15%179,895
Aug 21, 2024184.16184.38182.80183.62181.291.26%298,400
Aug 20, 2024182.86183.63181.11181.34179.04-1.28%180,405
Aug 19, 2024183.52183.80182.72183.70181.370.56%242,700
Aug 16, 2024182.24183.26182.00182.67180.360.48%337,340
Aug 15, 2024181.93182.32180.77181.79179.492.70%693,500
Aug 14, 2024176.99178.01175.94177.01174.772.68%350,406
Aug 13, 2024171.05172.66170.77172.39170.212.63%429,100
Aug 12, 2024169.00169.57167.56167.97165.84-0.37%296,537
Aug 9, 2024167.49169.48166.75168.59166.45-0.46%274,487
Aug 8, 2024169.17170.10167.60169.37167.221.31%255,002
Aug 7, 2024171.61172.60167.06167.18165.06-1.43%444,632
Aug 6, 2024169.91170.50167.59169.60167.450.74%489,800
Aug 5, 2024160.89170.95159.04168.35166.22-2.70%1,023,943
Aug 2, 2024173.72173.89171.50173.02170.83-3.38%674,200
Aug 1, 2024181.57184.68178.57179.07176.80-7.48%820,909