Toyota Motor Corporation (TM)
NYSE: TM
· Real-Time Price · USD
199.62
1.98 (1.00%)
At close: Sep 05, 2025, 3:59 PM
200.00
0.19%
After-hours: Sep 05, 2025, 07:55 PM EDT
TM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 199.99 | 200.98 | 198.88 | 199.62 | 199.62 | 1.00% | 223,997 |
| Sep 4, 2025 | 195.57 | 197.87 | 195.57 | 197.64 | 197.64 | 2.40% | 224,400 |
| Sep 3, 2025 | 192.56 | 193.33 | 192.47 | 193.01 | 193.01 | -0.29% | 317,025 |
| Sep 2, 2025 | 192.17 | 193.57 | 191.79 | 193.57 | 193.57 | -0.51% | 249,898 |
| Aug 29, 2025 | 194.22 | 195.09 | 194.03 | 194.57 | 194.57 | -1.86% | 332,207 |
| Aug 28, 2025 | 198.09 | 198.72 | 197.73 | 198.25 | 198.25 | 0.77% | 251,328 |
| Aug 27, 2025 | 195.86 | 196.74 | 195.53 | 196.74 | 196.74 | -0.31% | 244,600 |
| Aug 26, 2025 | 196.20 | 197.37 | 196.02 | 197.35 | 197.35 | -0.51% | 221,270 |
| Aug 25, 2025 | 199.45 | 199.99 | 198.21 | 198.37 | 198.37 | -1.49% | 297,600 |
| Aug 22, 2025 | 198.50 | 201.80 | 198.50 | 201.37 | 201.37 | 2.08% | 410,654 |
| Aug 21, 2025 | 196.63 | 197.33 | 196.49 | 197.27 | 197.27 | -0.96% | 253,961 |
| Aug 20, 2025 | 199.05 | 199.52 | 198.64 | 199.19 | 199.19 | 0.30% | 267,989 |
| Aug 19, 2025 | 198.45 | 199.68 | 198.32 | 198.60 | 198.60 | 0.39% | 290,169 |
| Aug 18, 2025 | 196.00 | 197.88 | 195.67 | 197.83 | 197.83 | 2.15% | 330,863 |
| Aug 15, 2025 | 194.43 | 194.80 | 193.39 | 193.66 | 193.66 | 0.61% | 278,859 |
| Aug 14, 2025 | 191.11 | 192.58 | 190.67 | 192.48 | 192.48 | -0.99% | 421,300 |
| Aug 13, 2025 | 193.65 | 194.63 | 193.65 | 194.40 | 194.40 | 0.22% | 354,648 |
| Aug 12, 2025 | 193.18 | 194.42 | 192.91 | 193.97 | 193.97 | 2.56% | 386,462 |
| Aug 11, 2025 | 188.68 | 190.02 | 187.93 | 189.13 | 189.13 | 0.26% | 279,700 |
| Aug 8, 2025 | 187.38 | 189.23 | 187.23 | 188.64 | 188.64 | 3.94% | 507,115 |