Skip to main content
Toyota Motor Corporation (TM)
NYSE: TM · Real-Time Price · USD
242.38
-0.24 (-0.10%)
At close: Feb 27, 2026, 4:00 PM EST
242.61
+0.23 (0.10%)
After-hours: Feb 27, 2026, 7:59 PM EST

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026243.59244.24241.43242.38242.38-0.10%179,240
Feb 26, 2026243.17244.00241.79242.62242.620.37%201,290
Feb 25, 2026241.57241.86240.24241.73241.731.29%339,614
Feb 24, 2026236.00238.96235.72238.64238.640.26%261,880
Feb 23, 2026237.95240.62237.00238.03238.03-0.66%226,427
Feb 20, 2026234.43239.61234.13239.60239.60-0.85%288,856
Feb 19, 2026241.15241.93240.66241.65241.65-0.64%214,258
Feb 18, 2026243.57244.83242.65243.20243.20-0.94%242,102
Feb 17, 2026243.49245.52242.54245.51245.51-1.12%264,704
Feb 13, 2026246.96248.90245.87248.29248.292.75%290,993
Feb 12, 2026242.10243.52240.31241.64241.64-0.48%226,872
Feb 11, 2026241.25242.91240.99242.81242.811.92%319,313
Feb 10, 2026242.00242.56238.22238.24238.24-1.71%281,305
Feb 9, 2026239.92242.94238.63242.39242.39-0.75%376,727
Feb 6, 2026244.76246.36241.86244.22244.222.96%337,665
Feb 5, 2026237.36238.99236.78237.19237.19-1.74%375,800
Feb 4, 2026239.70242.96239.50241.39241.394.31%460,276
Feb 3, 2026229.83232.07228.80231.42231.42-0.07%286,041
Feb 2, 2026229.10231.62228.07231.58231.582.08%401,255
Jan 30, 2026227.41228.05225.53226.86226.86-0.09%348,841
Jan 29, 2026225.52227.32223.54227.07227.073.74%334,458
Jan 28, 2026219.18220.15217.48218.89218.89-2.33%437,584
Jan 27, 2026225.01225.51224.11224.12224.12-0.66%287,005
Jan 26, 2026225.00226.24225.00225.62225.62-0.29%278,257
Jan 23, 2026226.81227.06225.39226.28226.28-0.33%199,080
Jan 22, 2026226.96228.09226.73227.04227.04-0.31%232,292
Jan 21, 2026224.54228.46224.54227.74227.743.30%282,878
Jan 20, 2026222.50222.62220.09220.47220.47-4.73%378,480
Jan 16, 2026231.67232.08230.71231.42231.42-0.39%235,968
Jan 15, 2026234.50235.64232.13232.33232.332.21%395,168
Jan 14, 2026227.48228.38226.88227.30227.30-0.76%293,804
Jan 13, 2026230.02231.16228.53229.03229.032.89%445,611
Jan 12, 2026221.97223.29221.60222.59222.590.48%254,527
Jan 9, 2026218.17222.34217.68221.52221.523.16%456,427
Jan 8, 2026211.20215.19211.00214.73214.730.66%422,594
Jan 7, 2026213.36213.94212.52213.33213.33-0.90%242,507
Jan 6, 2026216.70217.48214.93215.27215.27-1.64%360,920
Jan 5, 2026218.00219.43216.70218.86218.860.45%367,573
Jan 2, 2026216.10217.87215.64217.87217.871.78%277,812
Dec 31, 2025215.11216.05214.06214.06214.06-0.37%151,704
Dec 30, 2025215.88216.10214.85214.85214.85-0.73%184,538
Dec 29, 2025215.67216.67214.86216.44216.44-0.08%247,068
Dec 26, 2025216.38217.14215.95216.62216.62-0.05%146,062
Dec 24, 2025215.70217.03215.00216.73216.73-1.14%170,802
Dec 23, 2025218.88219.51218.02219.24219.24-0.12%330,498
Dec 22, 2025219.08220.31218.78219.51219.510.06%238,745
Dec 19, 2025219.25220.56219.11219.38219.381.53%533,693
Dec 18, 2025216.51217.50215.44216.08216.080.86%352,024
Dec 17, 2025214.60216.15214.18214.24214.24-0.08%223,646
Dec 16, 2025214.00216.03214.00214.42214.42-0.18%292,718
Dec 15, 2025215.25216.43214.43214.81214.813.21%411,963
Dec 12, 2025207.99209.43207.50208.12208.122.24%440,278
Dec 11, 2025201.99203.89201.79203.56203.561.38%585,585
Dec 10, 2025198.79200.90198.79200.78200.782.26%245,881
Dec 9, 2025196.32197.74196.27196.34196.340.58%263,080
Dec 8, 2025196.37196.44195.00195.21195.21-0.69%333,986
Dec 5, 2025196.04197.20196.00196.56196.56-0.86%271,186
Dec 4, 2025200.00200.33197.85198.27198.271.45%308,550
Dec 3, 2025193.00196.12192.71195.44195.44-0.79%461,875
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