Toyota Motor Corporation ... (TMH)
AMEX: TMH
· Real-Time Price · USD
55.35
0.75 (1.36%)
At close: Sep 08, 2025, 3:49 PM
55.42
0.13%
After-hours: Sep 08, 2025, 03:49 PM EDT
TMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54.78 | 54.78 | 54.38 | 54.60 | 54.60 | 0.26% | 417 |
| Sep 4, 2025 | 54.03 | 54.46 | 54.03 | 54.46 | 54.46 | 2.54% | 208 |
| Sep 3, 2025 | 53.27 | 53.27 | 52.91 | 53.11 | 53.11 | -0.34% | 300 |
| Sep 2, 2025 | 53.10 | 53.29 | 53.03 | 53.29 | 53.29 | 0.53% | 516 |
| Aug 29, 2025 | 53.20 | 53.20 | 53.01 | 53.01 | 53.01 | -2.00% | 508 |
| Aug 28, 2025 | 54.16 | 54.16 | 53.98 | 54.09 | 54.09 | 0.56% | 340 |
| Aug 27, 2025 | 53.84 | 53.84 | 53.54 | 53.79 | 53.79 | -0.13% | 714 |
| Aug 26, 2025 | 53.86 | 53.86 | 53.72 | 53.86 | 53.86 | -0.97% | 342 |
| Aug 25, 2025 | 54.59 | 54.59 | 54.30 | 54.39 | 54.39 | -0.68% | 1,621 |
| Aug 22, 2025 | 54.77 | 54.77 | 54.76 | 54.76 | 54.76 | 0.92% | 300 |
| Aug 21, 2025 | 54.08 | 54.26 | 54.08 | 54.26 | 54.26 | -0.26% | 328 |
| Aug 20, 2025 | 54.34 | 54.40 | 54.25 | 54.40 | 54.40 | 0.17% | 300 |
| Aug 19, 2025 | 54.53 | 54.53 | 54.31 | 54.31 | 54.31 | 0.28% | 239 |
| Aug 18, 2025 | 53.93 | 54.16 | 53.93 | 54.16 | 54.16 | 2.61% | 1,145 |
| Aug 15, 2025 | 53.08 | 53.08 | 52.78 | 52.78 | 52.78 | 0.00% | 619 |
| Aug 14, 2025 | 52.45 | 52.78 | 52.45 | 52.78 | 52.78 | -0.58% | 809 |
| Aug 13, 2025 | 52.97 | 53.09 | 52.97 | 53.09 | 53.09 | -0.04% | 513 |
| Aug 12, 2025 | 53.21 | 53.22 | 53.11 | 53.11 | 53.11 | 2.13% | 600 |
| Aug 11, 2025 | 51.94 | 52.00 | 51.86 | 52.00 | 52.00 | 0.60% | 217 |
| Aug 8, 2025 | 51.42 | 51.76 | 51.42 | 51.69 | 51.69 | 4.23% | 500 |