Skip to main content
Toyota Motor Corporation (TM)
NYSE: TM · Real-Time Price · USD
196.56
-1.71 (-0.86%)
At close: Dec 5, 2025, 4:00 PM EST
196.98
+0.41 (0.21%)
After-hours: Dec 5, 2025, 7:22 PM EST

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025196.04197.20196.00196.56196.56-0.86%270,688
Dec 4, 2025200.00200.33197.85198.27198.271.45%307,874
Dec 3, 2025193.00196.12192.71195.44195.44-0.79%461,630
Dec 2, 2025196.45197.60195.83196.99196.99-1.12%326,467
Dec 1, 2025199.13200.03198.75199.22199.22-1.31%275,750
Nov 28, 2025200.07202.33200.07201.87201.87-0.28%156,129
Nov 26, 2025200.78202.88200.78202.44202.441.09%184,472
Nov 25, 2025197.13201.12197.00200.26200.260.60%271,849
Nov 24, 2025198.38200.04198.08199.06199.060.73%201,603
Nov 21, 2025196.79198.69196.07197.62197.623.33%394,975
Nov 20, 2025194.17195.63191.24191.25191.25-2.81%327,699
Nov 19, 2025195.72197.51195.71196.78196.780.42%166,179
Nov 18, 2025195.55196.94194.99195.96195.96-1.53%260,565
Nov 17, 2025200.02201.20198.12199.00199.00-2.49%234,319
Nov 14, 2025204.55205.62204.02204.08204.080.40%287,485
Nov 13, 2025206.00206.25203.17203.26203.26-1.94%238,271
Nov 12, 2025207.00208.32206.56207.29207.290.63%244,905
Nov 11, 2025204.40206.15203.20205.99205.991.01%178,967
Nov 10, 2025202.83204.77201.94203.94203.940.97%215,903
Nov 7, 2025202.52202.96201.28201.98201.98-0.47%340,736
Nov 6, 2025203.99204.20201.50202.94202.941.90%379,756
Nov 5, 2025200.00202.47197.97199.15199.15-2.32%330,981
Nov 4, 2025204.92205.41203.89203.89203.89-0.89%254,370
Nov 3, 2025204.19206.25203.36205.72205.720.75%470,600
Oct 31, 2025204.60205.42203.49204.19204.19-1.46%297,326
Oct 30, 2025207.28208.73207.12207.21207.210.06%181,912
Oct 29, 2025207.03208.00206.37207.09207.09-1.96%412,270
Oct 28, 2025209.33211.24208.85211.24211.240.97%244,189
Oct 27, 2025209.76209.99208.96209.22209.221.87%324,679
Oct 24, 2025205.19205.80204.89205.37205.370.64%230,781
Oct 23, 2025202.73204.12202.73204.06204.060.27%300,050
Oct 22, 2025203.87205.00202.43203.51203.510.77%288,412
Oct 21, 2025199.53203.15198.80201.95201.950.92%498,770
Oct 20, 2025199.91200.50199.21200.11200.111.15%236,089
Oct 17, 2025196.05198.14195.76197.83197.831.24%327,098
Oct 16, 2025195.41195.85194.30195.41195.410.56%168,358
Oct 15, 2025193.49194.60192.83194.33194.331.35%403,408
Oct 14, 2025188.17191.86187.64191.74191.742.05%308,573
Oct 13, 2025187.44188.40186.97187.88187.881.44%353,275
Oct 10, 2025189.39190.90185.00185.22185.22-3.70%549,771
Oct 9, 2025193.70193.99192.17192.33192.33-2.97%389,289
Oct 8, 2025197.49198.70197.07198.21198.21-0.84%222,604
Oct 7, 2025200.55200.90199.48199.89199.890.36%352,783
Oct 6, 2025198.74199.48198.32199.18199.182.36%321,716
Oct 3, 2025192.66194.95192.66194.59194.592.14%243,334
Oct 2, 2025191.81191.81190.02190.52190.52-0.68%301,694
Oct 1, 2025192.39193.15191.33191.83191.830.39%391,608
Sep 30, 2025192.85193.15190.73191.09191.09-2.72%450,378
Sep 29, 2025197.06197.17195.44196.44193.89-0.84%310,843
Sep 26, 2025197.64199.03197.64198.10195.530.42%187,025
Sep 25, 2025197.69197.99196.93197.28194.72-0.41%159,918
Sep 24, 2025198.03198.68197.62198.09195.52-1.28%334,684
Sep 23, 2025201.09202.37200.66200.66198.05-0.01%234,019
Sep 22, 2025200.00200.87199.82200.68198.070.87%183,112
Sep 19, 2025199.41199.93198.73198.95196.37-0.76%165,401
Sep 18, 2025199.64200.74199.24200.47197.87-0.45%242,910
Sep 17, 2025200.54202.87200.46201.38198.771.31%222,776
Sep 16, 2025199.91199.92198.72198.78196.200.76%265,594
Sep 15, 2025197.38197.47196.71197.28194.720.59%276,301
Sep 12, 2025195.76196.35195.42196.13193.58-0.76%258,704
Sep 11, 2025196.25197.78196.01197.63195.060.13%215,148
Sep 10, 2025197.69198.71197.02197.38194.82-1.70%219,140
Sep 9, 2025200.19201.37199.61200.80198.19-0.98%331,103
Sep 8, 2025201.49202.85200.28202.79200.161.59%318,337
Sep 5, 2025199.99200.98198.88199.62197.031.00%224,229
Sep 4, 2025195.57197.87195.57197.64195.072.40%224,378
Sep 3, 2025192.56193.33192.47193.01190.50-0.29%317,025
Sep 2, 2025192.17193.57191.79193.57191.06-0.51%249,898
Aug 29, 2025194.22195.09194.03194.57192.04-1.86%332,207
Aug 28, 2025198.09198.72197.73198.25195.680.77%251,328
Aug 27, 2025195.86196.74195.53196.74194.19-0.31%244,585
Aug 26, 2025196.20197.37196.02197.35194.79-0.51%221,270
Aug 25, 2025199.45199.99198.21198.37195.79-1.49%297,564
Aug 22, 2025198.50201.80198.50201.37198.762.08%410,654
Aug 21, 2025196.63197.33196.49197.27194.71-0.96%253,961
Aug 20, 2025199.05199.52198.64199.19196.600.30%267,989
Aug 19, 2025198.45199.68198.32198.60196.020.39%290,169
Aug 18, 2025196.00197.88195.67197.83195.262.15%330,863
Aug 15, 2025194.43194.80193.39193.66191.150.61%278,859
Aug 14, 2025191.11192.58190.67192.48189.98-0.99%421,275
Aug 13, 2025193.65194.63193.65194.40191.880.22%354,648
Aug 12, 2025193.18194.42192.91193.97191.452.56%386,462
Aug 11, 2025188.68190.02187.93189.13186.670.26%279,688
Aug 8, 2025187.38189.23187.23188.64186.193.94%507,115
Aug 7, 2025181.86182.99180.54181.49179.13-1.36%421,779
Aug 6, 2025184.73185.18183.62183.99181.601.37%342,141
Aug 5, 2025182.25182.85181.19181.50179.14-0.44%385,776
Aug 4, 2025181.23182.38181.23182.31179.941.46%340,022
Aug 1, 2025180.94180.94177.77179.69177.360.40%475,932
Jul 31, 2025180.23180.79178.67178.97176.65-2.07%807,608
Jul 30, 2025184.21184.45182.20182.75180.38-0.82%357,530
Jul 29, 2025185.00185.26183.85184.27181.88-1.55%370,665
Jul 28, 2025188.46188.46187.00187.18184.75-0.69%253,635
Jul 25, 2025188.74188.87187.11188.49186.04-1.65%414,200
Jul 24, 2025192.86193.26191.52191.66189.17-0.79%678,457
Jul 23, 2025191.06193.19190.64193.18190.6713.64%1,922,969
Jul 22, 2025169.54170.00169.26169.99167.78-0.02%415,000
Jul 21, 2025169.92171.02169.44170.03167.820.82%303,670
Jul 18, 2025170.10170.16168.51168.65166.46-1.07%338,203
Jul 17, 2025169.00170.65169.00170.48168.270.35%268,868