Toyota Motor Corporation - TM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 28, 2025	209.33	211.24	211.24	211.24	208.85	243,384
October 27, 2025	209.76	209.22	209.22	209.99	208.96	324,679
October 24, 2025	205.19	205.37	205.37	205.8	204.89	230,781
October 23, 2025	202.73	204.06	204.06	204.12	202.73	300,050
October 22, 2025	203.87	203.51	203.51	205	202.43	288,412
October 21, 2025	199.53	201.95	201.95	203.15	198.8	498,770
October 20, 2025	199.91	200.11	200.11	200.5	199.21	236,089
October 17, 2025	196.05	197.83	197.83	198.14	195.76	327,098
October 16, 2025	195.41	195.41	195.41	195.85	194.3	168,400
October 15, 2025	193.49	194.33	194.33	194.6	192.83	403,408
October 14, 2025	188.17	191.74	191.74	191.86	187.64	308,600
October 13, 2025	187.44	187.88	187.88	188.4	186.97	353,275
October 10, 2025	189.39	185.22	185.22	190.9	185	549,800
October 09, 2025	193.7	192.33	192.33	193.99	192.17	389,289
October 08, 2025	197.49	198.21	198.21	198.7	197.07	222,604
October 07, 2025	200.78	199.89	199.89	200.78	199.52	317,764
October 06, 2025	198.74	199.18	199.18	199.48	198.32	321,716
October 03, 2025	192.66	194.59	194.59	194.95	192.66	243,334
October 02, 2025	191.81	190.52	190.52	191.81	190.02	301,694
October 01, 2025	192.39	191.83	191.83	193.15	191.33	391,608
September 30, 2025	192.85	191.09	191.09	193.15	190.73	450,378
September 29, 2025	197.06	196.44	196.44	197.17	195.44	310,843
September 26, 2025	197.64	198.1	198.1	199.03	197.64	187,025
September 25, 2025	197.69	197.28	197.28	197.99	196.93	159,918
September 24, 2025	198.03	198.09	198.09	198.68	197.62	334,700
September 23, 2025	201.09	200.66	200.66	202.37	200.66	234,019
September 22, 2025	200	200.68	200.68	200.87	199.82	158,902
September 19, 2025	199.41	198.95	198.95	199.93	198.73	165,200
September 18, 2025	199.64	200.47	200.47	200.74	199.24	242,800
September 17, 2025	200.54	201.38	201.38	202.87	200.46	222,061
September 16, 2025	199.91	198.78	198.78	199.92	198.72	265,594
September 15, 2025	197.38	197.28	197.28	197.47	196.72	244,357
September 12, 2025	195.76	196.13	196.13	196.35	195.42	258,704
September 11, 2025	196.25	197.63	197.63	197.78	196.01	215,148
September 10, 2025	197.69	197.38	197.38	198.71	197.02	219,140
September 09, 2025	200.19	200.8	200.8	201.37	199.61	331,103
September 08, 2025	201.49	202.79	202.79	202.85	200.28	318,337
September 05, 2025	200.71	199.62	199.62	200.98	198.88	224,083
September 04, 2025	195.57	197.64	197.64	197.87	195.57	224,400
September 03, 2025	192.56	193.01	193.01	193.33	192.47	317,025
September 02, 2025	192.17	193.57	193.57	193.57	191.79	249,898
August 29, 2025	194.22	194.57	194.57	195.09	194.03	332,207
August 28, 2025	198.09	198.25	198.25	198.72	197.73	251,328
August 27, 2025	195.86	196.74	196.74	196.74	195.53	244,600
August 26, 2025	196.2	197.35	197.35	197.37	196.02	221,270
August 25, 2025	199.45	198.37	198.37	199.99	198.21	297,600
August 22, 2025	198.5	201.37	201.37	201.8	198.5	410,654
August 21, 2025	196.63	197.27	197.27	197.42	196.49	231,227
August 20, 2025	199.05	199.19	199.19	199.52	198.64	267,989
August 19, 2025	198.45	198.6	198.6	199.68	198.32	290,169
August 18, 2025	196	197.83	197.83	197.88	195.67	330,863
August 15, 2025	194.43	193.66	193.66	194.8	193.39	278,859
August 14, 2025	191.11	192.48	192.48	192.58	190.67	421,300
August 13, 2025	193.65	194.4	194.4	194.63	193.65	354,648
August 12, 2025	193.18	193.97	193.97	194.42	192.91	386,060
August 11, 2025	188.68	189.13	189.13	190.02	187.93	279,700
August 08, 2025	187.38	188.64	188.64	189.23	187.23	507,115
August 07, 2025	181.86	181.49	181.49	182.99	180.54	421,779
August 06, 2025	184.73	183.99	183.99	185.18	183.62	342,141
August 05, 2025	182.25	181.5	181.5	182.85	181.19	385,800

Toyota Motor Corporation (TM) NYSE