Skip to main content
Toyota Motor Corporation (TM)
NYSE: TM · Real-Time Price · USD
171.48
+4.98 (2.99%)
At close: Jun 26, 2026, 4:00 PM EDT
171.90
+0.42 (0.24%)
After-hours: Jun 26, 2026, 7:34 PM EDT

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026169.89172.22169.89171.48171.482.99%458,548
Jun 25, 2026167.25168.56166.10166.50166.50-0.75%571,127
Jun 24, 2026166.73168.38166.69167.76167.760.32%503,846
Jun 23, 2026167.50167.81166.72167.23167.23-1.47%580,514
Jun 22, 2026170.71172.28169.70169.73169.73-2.42%732,854
Jun 18, 2026173.63174.80173.63173.94173.940.68%458,397
Jun 17, 2026175.96176.68172.72172.77172.77-3.04%787,872
Jun 16, 2026178.00179.53177.94178.19178.19-1.13%580,347
Jun 15, 2026180.76181.15180.05180.22180.223.01%474,580
Jun 12, 2026174.79175.76173.98174.95174.95-435,158
Jun 11, 2026171.80175.14171.17174.95174.951.70%558,435
Jun 10, 2026175.48175.99172.03172.03172.03-2.13%493,457
Jun 9, 2026177.54178.66175.18175.78175.78-1.50%854,381
Jun 8, 2026178.01179.74177.93178.45178.450.73%579,475
Jun 5, 2026178.92179.23176.16177.16177.16-1.30%743,984
Jun 4, 2026178.50179.84178.50179.50179.50-0.40%558,929
Jun 3, 2026180.69180.90179.38180.22180.22-0.15%475,025
Jun 2, 2026178.95181.37178.50180.49180.49-1.33%906,799
Jun 1, 2026182.68183.71182.01182.92182.92-3.70%695,871
May 29, 2026191.38191.79189.76189.95189.95-0.99%664,180
May 28, 2026190.18192.68190.15191.84191.840.91%409,451
May 27, 2026190.00190.73189.35190.11190.110.01%448,580
May 26, 2026190.26190.95190.00190.09190.090.53%381,766
May 22, 2026189.60190.42188.51189.08189.08-0.31%389,954
May 21, 2026187.02190.63186.70189.66189.66-0.15%403,353
May 20, 2026186.46190.00186.31189.94189.942.41%277,602
May 19, 2026185.46186.71184.41185.47185.47-1.01%399,096
May 18, 2026187.90188.70186.92187.37187.37-1.74%381,161
May 15, 2026193.81193.89190.66190.68190.680.09%561,192
May 14, 2026189.83191.41189.70190.50190.501.93%399,788
May 13, 2026184.89187.94184.70186.89186.892.87%590,733
May 12, 2026181.00181.87179.76181.67181.67-1.16%651,138
May 11, 2026184.00184.36183.07183.80183.80-1.99%609,496
May 8, 2026188.00188.50186.25187.53187.53-0.78%635,382
May 7, 2026191.51191.96189.00189.00189.00-3.10%573,298
May 6, 2026194.47195.82194.46195.05195.052.66%342,580
May 5, 2026188.93190.50188.76189.99189.990.90%351,358
May 4, 2026189.74190.62188.08188.30188.30-0.22%346,552
May 1, 2026191.00191.90188.71188.71188.71-2.03%441,551
Apr 30, 2026190.91193.27190.31192.62192.620.71%412,930
Apr 29, 2026192.91193.03191.20191.26191.26-0.89%278,741
Apr 28, 2026194.25194.31192.40192.98192.980.42%277,417
Apr 27, 2026193.00194.00192.06192.17192.17-0.08%491,900
Apr 24, 2026193.11194.00192.20192.32192.32-1.92%596,293
Apr 23, 2026197.14197.82194.05196.08196.08-2.17%640,231
Apr 22, 2026201.23201.87200.14200.43200.43-1.74%632,996
Apr 21, 2026206.43207.49203.68203.97203.97-5.24%570,684
Apr 20, 2026215.42215.62214.10215.25215.25-0.90%867,527
Apr 17, 2026214.07219.85214.07217.20217.202.04%442,681
Apr 16, 2026213.44213.60211.85212.86212.86-0.15%214,647
Apr 15, 2026212.53213.61211.99213.18213.180.77%259,948
Apr 14, 2026210.85212.34210.02211.55211.550.23%186,456
Apr 13, 2026208.04211.50207.93211.06211.060.20%266,745
Apr 10, 2026210.50212.28210.08210.64210.64-0.24%192,649
Apr 9, 2026208.71211.99208.47211.14211.14-1.80%421,960
Apr 8, 2026215.12216.58214.10215.00215.005.57%352,474
Apr 7, 2026203.45204.07201.47203.66203.66-0.37%269,413
Apr 6, 2026205.00206.00204.00204.42204.42-1.25%305,424
Apr 2, 2026204.14208.57203.10207.01207.01-1.27%237,841
Apr 1, 2026210.66211.08208.83209.67209.671.74%330,870
Mar 31, 2026201.06206.16201.06206.09206.091.55%348,292
Mar 30, 2026205.51206.36202.64202.94202.94-1.83%242,452
Mar 27, 2026210.00210.16206.31206.73206.73-1.52%185,497
Mar 26, 2026211.04212.98209.56209.93209.93-0.47%204,970
Mar 25, 2026211.59212.75210.61210.93210.930.55%219,167
Mar 24, 2026206.87210.71206.87209.78209.78-0.41%294,953
Mar 23, 2026209.36212.23208.52210.64210.642.74%232,559
Mar 20, 2026209.44209.44204.01205.02205.02-1.87%441,606
Mar 19, 2026206.39210.05205.65208.93208.93-0.09%221,776
Mar 18, 2026210.95212.53208.90209.11209.11-1.86%424,418
Mar 17, 2026214.82215.69212.27213.07213.07-0.08%480,522
Mar 16, 2026211.44213.62211.44213.23213.231.13%197,351
Mar 13, 2026212.99214.19210.63210.84210.84-2.65%323,630
Mar 12, 2026217.12217.98215.69216.59216.59-1.89%266,506
Mar 11, 2026220.12222.37218.86220.77220.77-0.11%157,963
Mar 10, 2026222.42224.98220.81221.01221.010.67%229,397
Mar 9, 2026216.17220.70213.85219.53219.530.18%311,176
Mar 6, 2026220.00220.00217.08219.14219.14-1.06%378,752
Mar 5, 2026223.55224.05219.51221.48221.48-4.87%526,728
Mar 4, 2026231.91233.23230.60232.81232.810.28%301,567
Mar 3, 2026226.72232.80225.50232.17232.17-4.72%570,196
Mar 2, 2026242.99244.00240.65243.66243.660.53%459,730
Feb 27, 2026243.59244.24241.43242.38242.38-0.10%179,309
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