Skip to main content
Toyota Motor Corporation (TM)
NYSE: TM · Real-Time Price · USD
186.68
+4.38 (2.40%)
May 27, 2025, 4:00 PM - Market closed

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2025185.04186.95185.04186.68186.682.40%330,805
May 23, 2025181.25182.34180.66182.30182.30-0.28%485,206
May 22, 2025181.99183.76181.13182.82182.82-0.89%378,945
May 21, 2025185.72186.70184.31184.47184.47-1.01%257,408
May 20, 2025186.15186.42185.41186.36186.360.56%309,961
May 19, 2025183.19185.32183.05185.32185.321.16%289,837
May 16, 2025182.58183.63182.19183.19183.19-0.14%355,694
May 15, 2025182.30183.81181.95183.45183.45-1.90%451,728
May 14, 2025188.17188.61186.49187.00187.00-3.59%487,847
May 13, 2025192.75194.33192.22193.97193.970.86%370,546
May 12, 2025190.97192.91190.70192.32192.322.55%387,603
May 9, 2025186.44187.82186.10187.53187.53-0.21%465,261
May 8, 2025185.82191.41185.54187.92187.92-0.52%709,883
May 7, 2025189.82190.23188.38188.90188.90-1.83%303,019
May 6, 2025192.18193.67191.85192.43192.43-0.03%301,414
May 5, 2025192.09193.88192.09192.48192.480.12%204,035
May 2, 2025192.97192.97190.72192.24192.240.87%225,487
May 1, 2025191.23191.87190.27190.58190.58-0.33%327,023
Apr 30, 2025189.91191.74188.55191.22191.22-2.13%343,876
Apr 29, 2025194.68195.78193.59195.39195.391.17%422,018
Apr 28, 2025193.90194.54192.38193.13193.132.61%554,375
Apr 25, 2025188.07188.46186.01188.21188.210.86%378,288
Apr 24, 2025185.49186.82183.65186.61186.612.86%433,901
Apr 23, 2025182.50184.06181.26181.43181.431.53%336,162
Apr 22, 2025176.65179.00176.59178.70178.702.40%359,375
Apr 21, 2025175.53175.70172.66174.52174.52-1.05%331,594
Apr 17, 2025175.34177.82175.34176.38176.380.73%330,259
Apr 16, 2025175.65177.47173.72175.10175.100.49%384,875
Apr 15, 2025174.55176.50173.94174.24174.241.30%427,803
Apr 14, 2025169.11173.07168.93172.00172.001.52%423,648
Apr 11, 2025167.44170.00165.86169.42169.421.32%486,935
Apr 10, 2025169.45169.68163.71167.22167.22-3.97%736,138
Apr 9, 2025160.91174.48160.00174.14174.149.30%1,149,147
Apr 8, 2025167.27167.86157.61159.32159.32-0.64%624,540
Apr 7, 2025155.25166.11155.00160.34160.341.08%1,022,774
Apr 4, 2025159.99161.44156.73158.63158.63-5.62%919,788
Apr 3, 2025170.49171.54167.50168.07168.07-5.21%614,145
Apr 2, 2025176.11178.30175.24177.31177.311.66%307,923
Apr 1, 2025175.80175.80173.37174.42174.42-1.20%474,743
Mar 31, 2025175.75177.29174.66176.53176.53-1.42%335,931
Mar 28, 2025180.19181.61177.79179.07179.07-2.67%459,563
Mar 27, 2025184.50185.23182.52183.98183.98-2.80%484,989
Mar 26, 2025191.70191.70189.08189.28189.28-1.93%228,506
Mar 25, 2025192.78193.50191.93193.01193.010.28%167,515
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