Toyota Motor Corporation - TM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 04, 2025	181.23	182.31	182.31	182.38	181.23	340,022
August 01, 2025	180.94	179.69	179.69	180.94	177.77	475,932
July 31, 2025	180.23	178.97	178.97	180.79	178.67	807,608
July 30, 2025	184.21	182.75	182.75	184.45	182.2	357,530
July 29, 2025	185	184.27	184.27	185.26	183.85	370,665
July 28, 2025	188.46	187.18	187.18	188.46	187	253,635
July 25, 2025	188.74	188.49	188.49	188.87	187.11	414,200
July 24, 2025	192.86	191.66	191.66	193.26	191.52	678,500
July 23, 2025	190.91	193.18	193.18	193.21	190.72	1.9M
July 22, 2025	169.54	169.99	169.99	170	169.26	415,000
July 21, 2025	169.92	170.03	170.03	171.02	169.44	303,700
July 18, 2025	170.1	168.65	168.65	170.16	168.51	336,902
July 17, 2025	169	170.48	170.48	170.65	169	268,868
July 16, 2025	169.02	169.88	169.88	169.89	168.04	400,415
July 15, 2025	171.9	170.02	170.02	171.98	170.02	335,000
July 14, 2025	171.24	172.14	172.14	172.32	171.07	329,447
July 11, 2025	170.26	170.26	170.26	170.56	169.75	262,300
July 10, 2025	169.51	170.39	170.39	170.91	169.51	669,144
July 09, 2025	170.19	170.54	170.54	170.62	169.35	336,150
July 08, 2025	168.6	170.2	170.2	170.32	168.6	485,700
July 07, 2025	170.2	167.86	167.86	170.7	167.18	991,826
July 03, 2025	174.39	174.89	174.89	175.25	174.01	335,000
July 02, 2025	171.44	172.01	172.01	172.29	171.11	430,419
July 01, 2025	170.8	171.54	171.54	173.16	170.66	857,098
June 30, 2025	172.68	172.26	172.26	173.52	171.7	522,079
June 27, 2025	175.48	175.74	175.74	176.72	174.9	512,996
June 26, 2025	170.1	170.63	170.63	170.91	169.62	335,417
June 25, 2025	169.92	169.15	169.15	170.03	169.07	468,400
June 24, 2025	171.8	171.58	171.58	172.39	171.51	400,613
June 23, 2025	170.05	170.88	170.88	171.05	169.2	622,800
June 20, 2025	173.3	172.4	172.4	173.36	171.89	469,716
June 18, 2025	176.45	175.59	175.59	177.44	175.59	458,602
June 17, 2025	175.52	173.95	173.95	175.52	173.45	555,479
June 16, 2025	178.03	177.67	177.67	179.34	177.67	433,800
June 13, 2025	178.5	178.75	178.75	179.98	178.17	432,042
June 12, 2025	182.25	181.99	181.99	182.4	181.32	385,859
June 11, 2025	184.27	182.61	182.61	184.58	182.61	322,127

Toyota Motor Corporation (TM) NYSE