Toyota Motor Corporation (TM) Historical Stock Price Data | Complete Trading History - Stocknear

Toyota Motor Corporation

NYSE: TM · Real-Time Price · USD
198.15
0.87 (0.44%)
At close: Sep 26, 2025, 3:59 PM
198.00
-0.08%
After-hours: Sep 26, 2025, 07:46 PM EDT

TM Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 197.64 199.03 197.64 198.10 198.10 0.42% 186,884
Sep 25, 2025 197.69 197.99 196.93 197.28 197.28 -0.41% 159,918
Sep 24, 2025 198.03 198.68 197.62 198.09 198.09 -1.28% 334,700
Sep 23, 2025 201.09 202.37 200.66 200.66 200.66 -0.01% 234,019
Sep 22, 2025 200.00 200.87 199.82 200.68 200.68 0.87% 183,112
Sep 19, 2025 199.41 199.93 198.73 198.95 198.95 -0.76% 165,401
Sep 18, 2025 199.64 200.74 199.24 200.47 200.47 -0.45% 242,910
Sep 17, 2025 200.54 202.87 200.46 201.38 201.38 1.31% 222,776
Sep 16, 2025 199.91 199.92 198.72 198.78 198.78 0.76% 265,594
Sep 15, 2025 197.38 197.47 196.71 197.28 197.28 0.59% 276,301
Sep 12, 2025 195.76 196.35 195.42 196.13 196.13 -0.76% 258,704
Sep 11, 2025 196.25 197.78 196.01 197.63 197.63 0.13% 215,148
Sep 10, 2025 197.69 198.71 197.02 197.38 197.38 -1.70% 219,140
Sep 9, 2025 200.19 201.37 199.61 200.80 200.80 -0.98% 331,103
Sep 8, 2025 201.49 202.85 200.28 202.79 202.79 1.59% 318,337
Sep 5, 2025 199.99 200.98 198.88 199.62 199.62 1.00% 224,229
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