Toyota Motor Corporation (TM)
NYSE: TM · Real-Time Price · USD
192.48
+0.24 (0.12%)
May 5, 2025, 4:00 PM EDT - Market closed
Toyota Motor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 5, 2025 | 192.09 | 193.88 | 192.09 | 192.48 | 192.48 | 0.12% | 204,035 |
May 2, 2025 | 192.97 | 192.97 | 190.72 | 192.24 | 192.24 | 0.87% | 225,487 |
May 1, 2025 | 191.23 | 191.87 | 190.27 | 190.58 | 190.58 | -0.33% | 327,023 |
Apr 30, 2025 | 189.91 | 191.74 | 188.55 | 191.22 | 191.22 | -2.13% | 343,876 |
Apr 29, 2025 | 194.68 | 195.78 | 193.59 | 195.39 | 195.39 | 1.17% | 422,018 |
Apr 28, 2025 | 193.90 | 194.54 | 192.38 | 193.13 | 193.13 | 2.61% | 554,375 |
Apr 25, 2025 | 188.07 | 188.46 | 186.01 | 188.21 | 188.21 | 0.86% | 378,288 |
Apr 24, 2025 | 185.49 | 186.82 | 183.65 | 186.61 | 186.61 | 2.86% | 433,901 |
Apr 23, 2025 | 182.50 | 184.06 | 181.26 | 181.43 | 181.43 | 1.53% | 336,162 |
Apr 22, 2025 | 176.65 | 179.00 | 176.59 | 178.70 | 178.70 | 2.40% | 359,375 |
Apr 21, 2025 | 175.53 | 175.70 | 172.66 | 174.52 | 174.52 | -1.05% | 331,594 |
Apr 17, 2025 | 175.34 | 177.82 | 175.34 | 176.38 | 176.38 | 0.73% | 330,259 |
Apr 16, 2025 | 175.65 | 177.47 | 173.72 | 175.10 | 175.10 | 0.49% | 384,875 |
Apr 15, 2025 | 174.55 | 176.50 | 173.94 | 174.24 | 174.24 | 1.30% | 427,803 |
Apr 14, 2025 | 169.11 | 173.07 | 168.93 | 172.00 | 172.00 | 1.52% | 423,648 |
Apr 11, 2025 | 167.44 | 170.00 | 165.86 | 169.42 | 169.42 | 1.32% | 486,935 |
Apr 10, 2025 | 169.45 | 169.68 | 163.71 | 167.22 | 167.22 | -3.97% | 736,138 |
Apr 9, 2025 | 160.91 | 174.48 | 160.00 | 174.14 | 174.14 | 9.30% | 1,149,147 |
Apr 8, 2025 | 167.27 | 167.86 | 157.61 | 159.32 | 159.32 | -0.64% | 624,540 |
Apr 7, 2025 | 155.25 | 166.11 | 155.00 | 160.34 | 160.34 | 1.08% | 1,022,774 |
Apr 4, 2025 | 159.99 | 161.44 | 156.73 | 158.63 | 158.63 | -5.62% | 919,788 |
Apr 3, 2025 | 170.49 | 171.54 | 167.50 | 168.07 | 168.07 | -5.21% | 614,145 |
Apr 2, 2025 | 176.11 | 178.30 | 175.24 | 177.31 | 177.31 | 1.66% | 307,923 |
Apr 1, 2025 | 175.80 | 175.80 | 173.37 | 174.42 | 174.42 | -1.20% | 474,743 |
Mar 31, 2025 | 175.75 | 177.29 | 174.66 | 176.53 | 176.53 | -1.42% | 335,931 |
Mar 28, 2025 | 180.19 | 181.61 | 177.79 | 179.07 | 179.07 | -2.67% | 459,563 |
Mar 27, 2025 | 184.50 | 185.23 | 182.52 | 183.98 | 183.98 | -2.80% | 484,989 |
Mar 26, 2025 | 191.70 | 191.70 | 189.08 | 189.28 | 189.28 | -1.93% | 228,506 |
Mar 25, 2025 | 192.78 | 193.50 | 191.93 | 193.01 | 193.01 | 0.28% | 167,515 |
Mar 24, 2025 | 191.40 | 192.71 | 191.40 | 192.47 | 192.47 | 0.93% | 186,585 |
Mar 21, 2025 | 190.00 | 191.62 | 189.48 | 190.70 | 190.70 | -0.76% | 229,174 |
Mar 20, 2025 | 190.41 | 192.65 | 190.20 | 192.17 | 192.17 | -0.50% | 258,851 |
Mar 19, 2025 | 192.48 | 193.72 | 191.76 | 193.14 | 193.14 | 1.55% | 280,826 |
Mar 18, 2025 | 189.90 | 191.00 | 188.94 | 190.20 | 190.20 | 0.95% | 274,848 |
Mar 17, 2025 | 186.54 | 189.50 | 186.44 | 188.41 | 188.41 | 0.93% | 306,987 |
Mar 14, 2025 | 185.75 | 186.88 | 185.34 | 186.67 | 186.67 | 2.02% | 274,616 |
Mar 13, 2025 | 183.80 | 184.87 | 182.28 | 182.97 | 182.97 | -1.44% | 363,916 |
Mar 12, 2025 | 186.53 | 186.53 | 184.53 | 185.65 | 185.65 | 0.61% | 255,695 |
Mar 11, 2025 | 185.69 | 186.19 | 183.00 | 184.53 | 184.53 | -2.03% | 294,996 |
Mar 10, 2025 | 190.04 | 190.90 | 186.76 | 188.35 | 188.35 | -0.96% | 346,951 |
Mar 7, 2025 | 189.59 | 190.50 | 187.44 | 190.18 | 190.18 | 1.42% | 280,463 |
Mar 6, 2025 | 188.51 | 189.92 | 186.95 | 187.51 | 187.51 | -2.52% | 467,601 |
Mar 5, 2025 | 190.45 | 192.92 | 189.59 | 192.35 | 192.35 | 6.47% | 634,457 |
Mar 4, 2025 | 182.52 | 183.00 | 178.33 | 180.66 | 180.66 | -1.70% | 436,151 |
Mar 3, 2025 | 188.33 | 189.11 | 182.84 | 183.79 | 183.79 | 1.27% | 523,699 |
Feb 28, 2025 | 179.69 | 181.53 | 179.12 | 181.48 | 181.48 | -0.44% | 363,620 |
Feb 27, 2025 | 185.01 | 185.70 | 182.25 | 182.28 | 182.28 | 0.59% | 277,326 |
Feb 26, 2025 | 181.69 | 183.06 | 181.16 | 181.21 | 181.21 | 0.98% | 250,383 |
Feb 25, 2025 | 180.70 | 180.93 | 178.14 | 179.46 | 179.46 | 1.61% | 263,343 |
Feb 24, 2025 | 177.57 | 177.80 | 176.00 | 176.62 | 176.62 | -0.28% | 237,802 |