Skip to main content
logo
Toyota Motor Corporation (TM)
NYSE: TM · Real-Time Price · USD
177.16
-2.34 (-1.30%)
At close: Jun 5, 2026, 4:00 PM EDT
177.25
+0.09 (0.05%)
After-hours: Jun 5, 2026, 7:52 PM EDT

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026178.92179.23176.16177.16177.16-1.30%743,984
Jun 4, 2026178.50179.84178.50179.50179.50-0.40%558,929
Jun 3, 2026180.69180.90179.38180.22180.22-0.15%475,025
Jun 2, 2026178.95181.37178.50180.49180.49-1.33%906,799
Jun 1, 2026182.68183.71182.01182.92182.92-3.70%695,871
May 29, 2026191.38191.79189.76189.95189.95-0.99%664,180
May 28, 2026190.18192.68190.15191.84191.840.91%409,451
May 27, 2026190.00190.73189.35190.11190.110.01%448,580
May 26, 2026190.26190.95190.00190.09190.090.53%381,766
May 22, 2026189.60190.42188.51189.08189.08-0.31%389,954
May 21, 2026187.02190.63186.70189.66189.66-0.15%403,353
May 20, 2026186.46190.00186.31189.94189.942.41%277,602
May 19, 2026185.46186.71184.41185.47185.47-1.01%399,096
May 18, 2026187.90188.70186.92187.37187.37-1.74%381,161
May 15, 2026193.81193.89190.66190.68190.680.09%561,192
May 14, 2026189.83191.41189.70190.50190.501.93%399,788
May 13, 2026184.89187.94184.70186.89186.892.87%590,733
May 12, 2026181.00181.87179.76181.67181.67-1.16%651,138
May 11, 2026184.00184.36183.07183.80183.80-1.99%609,496
May 8, 2026188.00188.50186.25187.53187.53-0.78%635,382
May 7, 2026191.51191.96189.00189.00189.00-3.10%573,298
May 6, 2026194.47195.82194.46195.05195.052.66%342,580
May 5, 2026188.93190.50188.76189.99189.990.90%351,358
May 4, 2026189.74190.62188.08188.30188.30-0.22%346,552
May 1, 2026191.00191.90188.71188.71188.71-2.03%441,551
Apr 30, 2026190.91193.27190.31192.62192.620.71%412,930
Apr 29, 2026192.91193.03191.20191.26191.26-0.89%278,741
Apr 28, 2026194.25194.31192.40192.98192.980.42%277,417
Apr 27, 2026193.00194.00192.06192.17192.17-0.08%491,900
Apr 24, 2026193.11194.00192.20192.32192.32-1.92%596,293
Apr 23, 2026197.14197.82194.05196.08196.08-2.17%640,231
Apr 22, 2026201.23201.87200.14200.43200.43-1.74%632,996
Apr 21, 2026206.43207.49203.68203.97203.97-5.24%570,684
Apr 20, 2026215.42215.62214.10215.25215.25-0.90%867,527
Apr 17, 2026214.07219.85214.07217.20217.202.04%442,681
Apr 16, 2026213.44213.60211.85212.86212.86-0.15%214,647
Apr 15, 2026212.53213.61211.99213.18213.180.77%259,948
Apr 14, 2026210.85212.34210.02211.55211.550.23%186,456
Apr 13, 2026208.04211.50207.93211.06211.060.20%266,745
Apr 10, 2026210.50212.28210.08210.64210.64-0.24%192,649
Apr 9, 2026208.71211.99208.47211.14211.14-1.80%421,960
Apr 8, 2026215.12216.58214.10215.00215.005.57%352,474
Apr 7, 2026203.45204.07201.47203.66203.66-0.37%269,413
Apr 6, 2026205.00206.00204.00204.42204.42-1.25%305,424
Apr 2, 2026204.14208.57203.10207.01207.01-1.27%237,841
Apr 1, 2026210.66211.08208.83209.67209.671.74%330,870
Mar 31, 2026201.06206.16201.06206.09206.091.55%348,292
Mar 30, 2026205.51206.36202.64202.94202.94-1.83%242,452
Mar 27, 2026210.00210.16206.31206.73206.73-1.52%185,497
Mar 26, 2026211.04212.98209.56209.93209.93-0.47%204,970