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