Skip to main content
Toyota Motor Corporation (TM)
NYSE: TM · Real-Time Price · USD
192.98
+0.81 (0.42%)
At close: Apr 28, 2026, 4:00 PM EDT
194.18
+1.20 (0.62%)
After-hours: Apr 28, 2026, 7:43 PM EDT

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026194.25194.31192.40192.98192.980.42%263,568
Apr 27, 2026193.00194.00192.06192.17192.17-0.08%491,508
Apr 24, 2026193.11194.00192.20192.32192.32-1.92%594,892
Apr 23, 2026197.14197.82194.05196.08196.08-2.17%637,844
Apr 22, 2026201.23201.87200.14200.43200.43-1.74%631,494
Apr 21, 2026206.43207.49203.68203.97203.97-5.24%569,287
Apr 20, 2026215.42215.62214.10215.25215.25-0.90%867,321
Apr 17, 2026214.07219.85214.07217.20217.202.04%442,328
Apr 16, 2026213.44213.60211.85212.86212.86-0.15%214,263
Apr 15, 2026212.53213.61211.99213.18213.180.77%259,453
Apr 14, 2026210.85212.34210.02211.55211.550.23%185,548
Apr 13, 2026208.04211.50207.93211.06211.060.20%266,247
Apr 10, 2026210.50212.28210.08210.64210.64-0.24%192,268
Apr 9, 2026208.71211.99208.47211.14211.14-1.80%421,770
Apr 8, 2026215.12216.58214.10215.00215.005.57%352,272
Apr 7, 2026203.45204.07201.47203.66203.66-0.37%266,690
Apr 6, 2026205.00206.00204.00204.42204.42-1.25%304,730
Apr 2, 2026204.14208.57203.10207.01207.01-1.27%237,682
Apr 1, 2026210.66211.08208.83209.67209.671.74%330,402
Mar 31, 2026201.06206.16201.06206.09206.091.55%348,126
Mar 30, 2026205.51206.36202.64202.94202.94-1.83%241,857
Mar 27, 2026210.00210.16206.31206.73206.73-1.52%185,062
Mar 26, 2026211.04212.98209.56209.93209.93-0.47%204,772
Mar 25, 2026211.59212.75210.61210.93210.930.55%217,407
Mar 24, 2026206.87210.71206.87209.78209.78-0.41%231,550
Mar 23, 2026209.36212.23208.52210.64210.642.74%230,553
Mar 20, 2026209.44209.44204.01205.02205.02-1.87%440,945
Mar 19, 2026206.39210.05205.65208.93208.93-0.09%219,252
Mar 18, 2026210.95212.53208.90209.11209.11-1.86%269,965
Mar 17, 2026214.82215.69212.27213.07213.07-0.08%470,061
Mar 16, 2026211.44213.62211.44213.23213.231.13%195,007
Mar 13, 2026212.99214.19210.63210.84210.84-2.65%322,136
Mar 12, 2026217.12217.98215.69216.59216.59-1.89%265,020
Mar 11, 2026220.12222.37218.86220.77220.77-0.11%152,492
Mar 10, 2026222.42224.98220.81221.01221.010.67%228,643
Mar 9, 2026216.17220.70213.85219.53219.530.18%310,486
Mar 6, 2026220.00220.00217.08219.14219.14-1.06%378,383
Mar 5, 2026223.55224.05219.51221.48221.48-4.87%522,440
Mar 4, 2026231.91233.23230.60232.81232.810.28%299,366
Mar 3, 2026226.72232.80225.50232.17232.17-4.72%550,231
Mar 2, 2026242.99244.00240.65243.66243.660.53%457,014
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