Toyota Motor Corporation (TM)
NYSE: TM
· Real-Time Price · USD
194.09
1.61 (0.84%)
At close: Aug 15, 2025, 10:18 AM
TM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 191.11 | 192.58 | 190.67 | 192.48 | 192.48 | -0.99% | 420,421 |
| 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 |
| Aug 7, 2025 | 181.86 | 182.99 | 180.54 | 181.49 | 181.49 | -1.36% | 421,779 |
| Aug 6, 2025 | 184.73 | 185.18 | 183.62 | 183.99 | 183.99 | 1.37% | 342,141 |
| Aug 5, 2025 | 182.25 | 182.85 | 181.19 | 181.50 | 181.50 | -0.44% | 385,800 |
| Aug 4, 2025 | 181.23 | 182.38 | 181.23 | 182.31 | 182.31 | 1.46% | 340,022 |
| Aug 1, 2025 | 180.94 | 180.94 | 177.77 | 179.69 | 179.69 | 0.40% | 475,932 |
| Jul 31, 2025 | 180.23 | 180.79 | 178.67 | 178.97 | 178.97 | -2.07% | 807,608 |
| Jul 30, 2025 | 184.21 | 184.45 | 182.20 | 182.75 | 182.75 | -0.82% | 357,530 |
| Jul 29, 2025 | 185.00 | 185.26 | 183.85 | 184.27 | 184.27 | -1.55% | 370,665 |
| Jul 28, 2025 | 188.46 | 188.46 | 187.00 | 187.18 | 187.18 | -0.69% | 253,635 |
| Jul 25, 2025 | 188.74 | 188.87 | 187.11 | 188.49 | 188.49 | -1.65% | 414,200 |
| Jul 24, 2025 | 192.86 | 193.26 | 191.52 | 191.66 | 191.66 | -0.79% | 678,500 |
| Jul 23, 2025 | 191.06 | 193.19 | 190.64 | 193.18 | 193.18 | 13.64% | 1,923,000 |
| Jul 22, 2025 | 169.54 | 170.00 | 169.26 | 169.99 | 169.99 | -0.02% | 415,000 |
| Jul 21, 2025 | 169.92 | 171.02 | 169.44 | 170.03 | 170.03 | 0.82% | 303,700 |
| Jul 18, 2025 | 170.10 | 170.16 | 168.51 | 168.65 | 168.65 | -1.07% | 338,203 |