Toyota Motor Corporation (TM)
NYSE: TM
· Real-Time Price · USD
194.53
4.01 (2.10%)
At close: Oct 03, 2025, 3:59 PM
195.44
0.47%
After-hours: Oct 03, 2025, 07:51 PM EDT
TM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 192.66 | 194.95 | 192.66 | 194.59 | 194.59 | 2.14% | 242,867 |
| Oct 2, 2025 | 191.81 | 191.81 | 190.02 | 190.52 | 190.52 | -0.68% | 301,694 |
| Oct 1, 2025 | 192.39 | 193.15 | 191.33 | 191.83 | 191.83 | 0.39% | 391,608 |
| Sep 30, 2025 | 192.85 | 193.15 | 190.73 | 191.09 | 191.09 | -2.72% | 450,378 |
| Sep 29, 2025 | 197.06 | 197.17 | 195.44 | 196.44 | 196.44 | -0.84% | 310,843 |
| Sep 26, 2025 | 197.64 | 199.03 | 197.64 | 198.10 | 198.10 | 0.42% | 187,025 |
| 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 |
Page 1 of 136