Toyota Motor Corporation ... (TMH)
AMEX: TMH
· Real-Time Price · USD
54.07
1.29 (2.44%)
At close: Aug 18, 2025, 3:56 PM
54.16
0.16%
After-hours: Aug 18, 2025, 03:56 PM EDT
TMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 53.93 | 54.16 | 53.93 | 54.16 | n/a | 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 |
| Aug 7, 2025 | 49.78 | 49.78 | 49.58 | 49.59 | 49.59 | -1.59% | 500 |
| Aug 6, 2025 | 50.42 | 50.42 | 50.35 | 50.39 | 50.39 | 1.16% | 700 |
| Aug 5, 2025 | 49.87 | 50.09 | 49.61 | 49.81 | 49.81 | 0.02% | 509 |
| Aug 4, 2025 | 49.62 | 49.80 | 49.62 | 49.80 | 49.80 | 1.26% | 331 |
| Aug 1, 2025 | 49.29 | 49.29 | 49.18 | 49.18 | 49.18 | -1.80% | 512 |
| Jul 31, 2025 | 50.33 | 50.40 | 50.08 | 50.08 | 50.08 | -1.14% | 216 |
| Jul 30, 2025 | 50.79 | 50.79 | 50.66 | 50.66 | 50.66 | -0.02% | 400 |
| Jul 29, 2025 | 50.97 | 50.97 | 50.65 | 50.67 | 50.67 | -1.63% | 400 |
| Jul 28, 2025 | 51.64 | 51.64 | 51.51 | 51.51 | 51.51 | -0.06% | 224 |
| Jul 25, 2025 | 51.70 | 51.70 | 51.30 | 51.54 | 51.54 | -1.28% | 1,500 |
| Jul 24, 2025 | 52.33 | 52.41 | 52.19 | 52.21 | 52.21 | -0.31% | 1,200 |
| Jul 23, 2025 | 51.04 | 52.37 | 51.04 | 52.37 | 52.37 | 13.11% | 2,320 |
| Jul 22, 2025 | 46.23 | 46.30 | 46.23 | 46.30 | 46.30 | -0.54% | 216 |