Skip to main content
logo
Toyota Motor Corporation (TM)
NYSE: TM · Real-Time Price · USD
205.37
+1.31 (0.64%)
At close: Oct 24, 2025, 4:00 PM EDT
206.00
+0.63 (0.31%)
After-hours: Oct 24, 2025, 7:59 PM EDT

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025205.19205.80204.89205.37205.370.64%230,312
Oct 23, 2025202.73204.12202.73204.06204.060.27%300,050
Oct 22, 2025203.87205.00202.43203.51203.510.77%288,412
Oct 21, 2025199.53203.15198.80201.95201.950.92%498,770
Oct 20, 2025199.91200.50199.21200.11200.111.15%236,089
Oct 17, 2025196.05198.14195.76197.83197.831.24%327,098
Oct 16, 2025195.41195.85194.30195.41195.410.56%168,358
Oct 15, 2025193.49194.60192.83194.33194.331.35%403,408
Oct 14, 2025188.17191.86187.64191.74191.742.05%308,573
Oct 13, 2025187.44188.40186.97187.88187.881.44%353,275
Oct 10, 2025189.39190.90185.00185.22185.22-3.70%549,771
Oct 9, 2025193.70193.99192.17192.33192.33-2.97%389,289
Oct 8, 2025197.49198.70197.07198.21198.21-0.84%222,604
Oct 7, 2025200.55200.90199.48199.89199.890.36%352,783
Oct 6, 2025198.74199.48198.32199.18199.182.36%321,716
Oct 3, 2025192.66194.95192.66194.59194.592.14%243,334
Oct 2, 2025191.81191.81190.02190.52190.52-0.68%301,694
Oct 1, 2025192.39193.15191.33191.83191.830.39%391,608
Sep 30, 2025192.85193.15190.73191.09191.09-2.72%450,378
Sep 29, 2025197.06197.17195.44196.44196.44-0.84%310,843
Sep 26, 2025197.64199.03197.64198.10198.100.42%187,025
Sep 25, 2025197.69197.99196.93197.28197.28-0.41%159,918
Sep 24, 2025198.03198.68197.62198.09198.09-1.28%334,684
Sep 23, 2025201.09202.37200.66200.66200.66-0.01%234,019
Sep 22, 2025200.00200.87199.82200.68200.680.87%183,112
Sep 19, 2025199.41199.93198.73198.95198.95-0.76%165,401
Sep 18, 2025199.64200.74199.24200.47200.47-0.45%242,910
Sep 17, 2025200.54202.87200.46201.38201.381.31%222,776
Sep 16, 2025199.91199.92198.72198.78198.780.76%265,594
Sep 15, 2025197.38197.47196.71197.28197.280.59%276,301
Sep 12, 2025195.76196.35195.42196.13196.13-0.76%258,704
Sep 11, 2025196.25197.78196.01197.63197.630.13%215,148
Sep 10, 2025197.69198.71197.02197.38197.38-1.70%219,140
Sep 9, 2025200.19201.37199.61200.80200.80-0.98%331,103
Sep 8, 2025201.49202.85200.28202.79202.791.59%318,337
Sep 5, 2025199.99200.98198.88199.62199.621.00%224,229
Sep 4, 2025195.57197.87195.57197.64197.642.40%224,378
Sep 3, 2025192.56193.33192.47193.01193.01-0.29%313,742
Sep 2, 2025192.17193.57191.79193.57193.57-0.51%249,898
Aug 29, 2025194.22195.09194.03194.57194.57-1.86%332,207
Aug 28, 2025198.09198.72197.73198.25198.250.77%251,328
Aug 27, 2025195.86196.74195.53196.74196.74-0.31%244,585
Aug 26, 2025196.20197.37196.02197.35197.35-0.51%221,270
Aug 25, 2025199.45199.99198.21198.37198.37-1.49%297,564
Aug 22, 2025198.50201.80198.50201.37201.372.08%410,654
Aug 21, 2025196.63197.33196.49197.27197.27-0.96%253,961
Aug 20, 2025199.05199.52198.64199.19199.190.30%267,989
Aug 19, 2025198.45199.68198.32198.60198.600.39%290,169
Aug 18, 2025196.00197.88195.67197.83197.832.15%330,863
Aug 15, 2025194.43194.80193.39193.66193.660.61%278,859