Toyota Motor Corporation ... (TMH)
AMEX: TMH
· Real-Time Price · USD
53.19
-0.75 (-1.39%)
At close: Sep 29, 2025, 3:14 PM
54.20
1.90%
After-hours: Sep 29, 2025, 06:26 PM EDT
TMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 53.10 | 53.36 | 53.08 | 53.23 | n/a | -1.32% | 30,696 |
| Sep 26, 2025 | 54.02 | 54.05 | 53.94 | 53.94 | 53.94 | 0.22% | 400 |
| Sep 25, 2025 | 53.67 | 53.92 | 53.67 | 53.82 | 53.82 | 0.32% | 600 |
| Sep 24, 2025 | 53.76 | 53.76 | 53.59 | 53.65 | 53.65 | -0.52% | 500 |
| Sep 23, 2025 | 54.31 | 54.31 | 53.93 | 53.93 | 53.93 | 0.02% | 340 |
| Sep 22, 2025 | 53.97 | 53.97 | 53.80 | 53.92 | 53.92 | 0.60% | 712 |
| Sep 19, 2025 | 53.58 | 53.60 | 53.58 | 53.60 | 53.60 | -0.69% | 220 |
| Sep 18, 2025 | 53.97 | 53.97 | 53.88 | 53.97 | 53.97 | 0.43% | 711 |
| Sep 17, 2025 | 53.59 | 53.74 | 53.59 | 53.74 | 53.74 | 1.38% | 312 |
| Sep 16, 2025 | 53.05 | 53.05 | 53.01 | 53.01 | 53.01 | -1.78% | 215 |
| Sep 15, 2025 | 53.92 | 53.97 | 53.90 | 53.97 | 53.97 | 0.33% | 232 |
| Sep 12, 2025 | 53.77 | 53.79 | 53.66 | 53.79 | 53.79 | -0.44% | 225 |
| Sep 11, 2025 | 53.90 | 54.03 | 53.90 | 54.03 | 54.03 | 0.04% | 321 |
| Sep 10, 2025 | 54.16 | 54.16 | 54.00 | 54.01 | 54.01 | -1.76% | 222 |
| Sep 9, 2025 | 54.67 | 55.03 | 54.58 | 54.98 | 54.98 | -0.79% | 400 |
| Sep 8, 2025 | 55.12 | 55.42 | 54.96 | 55.42 | 55.42 | 1.50% | 800 |
| 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 |