Toyota Motor Corporation (TM)
NYSE: TM · Real-Time Price · USD
219.38
+3.30 (1.53%)
At close: Dec 19, 2025, 4:00 PM EST
219.42
+0.04 (0.02%)
After-hours: Dec 19, 2025, 7:50 PM EST
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 219.25 | 220.56 | 219.11 | 219.38 | 219.38 | 1.53% | 457,978 |
| Dec 18, 2025 | 216.51 | 217.50 | 215.44 | 216.08 | 216.08 | 0.86% | 349,711 |
| Dec 17, 2025 | 214.60 | 216.15 | 214.18 | 214.24 | 214.24 | -0.08% | 223,646 |
| Dec 16, 2025 | 214.00 | 216.03 | 214.00 | 214.42 | 214.42 | -0.18% | 292,718 |
| Dec 15, 2025 | 215.25 | 216.43 | 214.43 | 214.81 | 214.81 | 3.21% | 411,963 |
| Dec 12, 2025 | 207.99 | 209.43 | 207.50 | 208.12 | 208.12 | 2.24% | 440,278 |
| Dec 11, 2025 | 201.99 | 203.89 | 201.79 | 203.56 | 203.56 | 1.38% | 585,585 |
| Dec 10, 2025 | 198.79 | 200.90 | 198.79 | 200.78 | 200.78 | 2.26% | 245,881 |
| Dec 9, 2025 | 196.32 | 197.74 | 196.27 | 196.34 | 196.34 | 0.58% | 263,080 |
| Dec 8, 2025 | 196.37 | 196.44 | 195.00 | 195.21 | 195.21 | -0.69% | 333,986 |
| Dec 5, 2025 | 196.04 | 197.20 | 196.00 | 196.56 | 196.56 | -0.86% | 271,186 |
| Dec 4, 2025 | 200.00 | 200.33 | 197.85 | 198.27 | 198.27 | 1.45% | 308,550 |
| Dec 3, 2025 | 193.00 | 196.12 | 192.71 | 195.44 | 195.44 | -0.79% | 461,875 |
| Dec 2, 2025 | 196.45 | 197.60 | 195.83 | 196.99 | 196.99 | -1.12% | 326,467 |
| Dec 1, 2025 | 199.13 | 200.03 | 198.75 | 199.22 | 199.22 | -1.31% | 275,750 |
| Nov 28, 2025 | 200.07 | 202.33 | 200.07 | 201.87 | 201.87 | -0.28% | 156,129 |
| Nov 26, 2025 | 200.78 | 202.88 | 200.78 | 202.44 | 202.44 | 1.09% | 184,472 |
| Nov 25, 2025 | 197.13 | 201.12 | 197.00 | 200.26 | 200.26 | 0.60% | 271,849 |
| Nov 24, 2025 | 198.38 | 200.04 | 198.08 | 199.06 | 199.06 | 0.73% | 201,603 |
| Nov 21, 2025 | 196.79 | 198.69 | 196.07 | 197.62 | 197.62 | 3.33% | 394,975 |
| Nov 20, 2025 | 194.17 | 195.63 | 191.24 | 191.25 | 191.25 | -2.81% | 327,699 |
| Nov 19, 2025 | 195.72 | 197.51 | 195.71 | 196.78 | 196.78 | 0.42% | 166,179 |
| Nov 18, 2025 | 195.55 | 196.94 | 194.99 | 195.96 | 195.96 | -1.53% | 260,565 |
| Nov 17, 2025 | 200.02 | 201.20 | 198.12 | 199.00 | 199.00 | -2.49% | 234,319 |
| Nov 14, 2025 | 204.55 | 205.62 | 204.02 | 204.08 | 204.08 | 0.40% | 287,485 |
| Nov 13, 2025 | 206.00 | 206.25 | 203.17 | 203.26 | 203.26 | -1.94% | 238,271 |
| Nov 12, 2025 | 207.00 | 208.32 | 206.56 | 207.29 | 207.29 | 0.63% | 244,905 |
| Nov 11, 2025 | 204.40 | 206.15 | 203.20 | 205.99 | 205.99 | 1.01% | 178,967 |
| Nov 10, 2025 | 202.83 | 204.77 | 201.94 | 203.94 | 203.94 | 0.97% | 215,903 |
| Nov 7, 2025 | 202.52 | 202.96 | 201.28 | 201.98 | 201.98 | -0.47% | 340,736 |
| Nov 6, 2025 | 203.99 | 204.20 | 201.50 | 202.94 | 202.94 | 1.90% | 379,756 |
| Nov 5, 2025 | 200.00 | 202.47 | 197.97 | 199.15 | 199.15 | -2.32% | 330,981 |
| Nov 4, 2025 | 204.92 | 205.41 | 203.89 | 203.89 | 203.89 | -0.89% | 254,370 |
| Nov 3, 2025 | 204.19 | 206.25 | 203.36 | 205.72 | 205.72 | 0.75% | 470,600 |
| Oct 31, 2025 | 204.60 | 205.42 | 203.49 | 204.19 | 204.19 | -1.46% | 297,326 |
| Oct 30, 2025 | 207.28 | 208.73 | 207.12 | 207.21 | 207.21 | 0.06% | 181,912 |
| Oct 29, 2025 | 207.03 | 208.00 | 206.37 | 207.09 | 207.09 | -1.96% | 412,270 |
| Oct 28, 2025 | 209.33 | 211.24 | 208.85 | 211.24 | 211.24 | 0.97% | 244,189 |
| Oct 27, 2025 | 209.76 | 209.99 | 208.96 | 209.22 | 209.22 | 1.87% | 324,679 |
| Oct 24, 2025 | 205.19 | 205.80 | 204.89 | 205.37 | 205.37 | 0.64% | 230,781 |
| Oct 23, 2025 | 202.73 | 204.12 | 202.73 | 204.06 | 204.06 | 0.27% | 300,050 |
| Oct 22, 2025 | 203.87 | 205.00 | 202.43 | 203.51 | 203.51 | 0.77% | 288,412 |
| Oct 21, 2025 | 199.53 | 203.15 | 198.80 | 201.95 | 201.95 | 0.92% | 498,770 |
| Oct 20, 2025 | 199.91 | 200.50 | 199.21 | 200.11 | 200.11 | 1.15% | 236,089 |
| Oct 17, 2025 | 196.05 | 198.14 | 195.76 | 197.83 | 197.83 | 1.24% | 327,098 |
| Oct 16, 2025 | 195.41 | 195.85 | 194.30 | 195.41 | 195.41 | 0.56% | 168,358 |
| Oct 15, 2025 | 193.49 | 194.60 | 192.83 | 194.33 | 194.33 | 1.35% | 403,408 |
| Oct 14, 2025 | 188.17 | 191.86 | 187.64 | 191.74 | 191.74 | 2.05% | 308,573 |
| Oct 13, 2025 | 187.44 | 188.40 | 186.97 | 187.88 | 187.88 | 1.44% | 353,275 |
| Oct 10, 2025 | 189.39 | 190.90 | 185.00 | 185.22 | 185.22 | -3.70% | 549,771 |