Toyota Motor Corporation - TM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	221.34	220.47	220.47	222.62	220.17	368,263
January 16, 2026	231.67	231.42	231.42	232.08	230.71	235,968
January 15, 2026	234.5	232.33	232.33	235.64	232.13	395,168
January 14, 2026	227.48	227.3	227.3	228.38	226.88	293,804
January 13, 2026	230.02	229.03	229.03	231.16	228.53	445,611
January 12, 2026	221.97	222.59	222.59	223.29	221.6	254,527
January 09, 2026	218.17	221.52	221.52	222.34	217.68	456,427
January 08, 2026	211.2	214.73	214.73	215.19	211	422,600
January 07, 2026	213.36	213.33	213.33	213.94	212.52	242,507
January 06, 2026	216.7	215.27	215.27	217.48	214.93	360,920
January 05, 2026	218	218.86	218.86	219.43	216.7	367,600
January 02, 2026	216.1	217.87	217.87	217.87	215.64	277,812
December 31, 2025	215.11	214.06	214.06	216.05	214.06	151,704
December 30, 2025	215.88	214.85	214.85	216.1	214.85	184,538
December 29, 2025	215.67	216.44	216.44	216.67	214.86	247,100
December 26, 2025	216.38	216.62	216.62	217.14	215.95	146,062
December 24, 2025	215.7	216.73	216.73	217.03	215	170,802
December 23, 2025	218.88	219.24	219.24	219.51	218.02	330,498
December 22, 2025	219.08	219.51	219.51	220.31	218.78	238,745
December 19, 2025	219.25	219.38	219.38	220.56	219.11	533,700
December 18, 2025	216.51	216.08	216.08	217.5	215.44	352,024
December 17, 2025	214.6	214.24	214.24	216.15	214.18	223,646
December 16, 2025	214	214.42	214.42	216.03	214	282,008
December 15, 2025	215.25	214.81	214.81	216.43	214.43	412,000
December 12, 2025	207.99	208.12	208.12	209.43	207.5	440,278
December 11, 2025	201.99	203.56	203.56	203.89	201.79	585,585
December 10, 2025	198.79	200.78	200.78	200.9	198.79	245,881
December 09, 2025	196.32	196.34	196.34	197.74	196.27	263,100
December 08, 2025	196.37	195.21	195.21	196.44	195	334,000
December 05, 2025	196.74	196.56	196.56	197.06	196	254,171
December 04, 2025	200	198.27	198.27	200.33	198.05	269,478
December 03, 2025	193	195.44	195.44	196.12	192.71	461,875
December 02, 2025	196.45	196.99	196.99	197.6	195.83	326,500
December 01, 2025	199.13	199.22	199.22	200.03	198.75	275,800
November 28, 2025	200.07	201.87	201.87	202.33	200.07	156,129
November 26, 2025	200.78	202.44	202.44	202.88	200.78	184,472
November 25, 2025	197.13	200.26	200.26	201.12	197	271,849
November 24, 2025	198.38	199.06	199.06	200.04	198.08	201,603
November 21, 2025	196.79	197.62	197.62	198.69	196.07	395,000
November 20, 2025	194.17	191.25	191.25	195.63	191.24	327,700
November 19, 2025	195.72	196.78	196.78	197.51	195.71	166,200
November 18, 2025	195.55	195.96	195.96	196.94	194.99	260,565
November 17, 2025	200.02	199	199	201.2	198.12	234,319
November 14, 2025	204.55	204.08	204.08	205.62	204.02	287,500
November 13, 2025	206	203.26	203.26	206.25	203.17	238,000
November 12, 2025	207	207.29	207.29	208.32	206.56	244,600
November 11, 2025	204.4	205.99	205.99	206.15	203.2	179,000
November 10, 2025	202.83	203.94	203.94	204.77	201.94	215,903
November 07, 2025	202.52	201.98	201.98	202.96	201.28	340,736
November 06, 2025	203.99	202.94	202.94	204.2	201.5	379,387
November 05, 2025	200	199.15	199.15	202.47	197.97	331,000
November 04, 2025	204.92	203.89	203.89	205.41	203.89	254,400
November 03, 2025	204.19	205.72	205.72	206.25	203.36	470,600
October 31, 2025	204.6	204.19	204.19	205.42	203.49	297,326
October 30, 2025	207.28	207.21	207.21	208.73	207.12	181,912
October 29, 2025	207.03	207.09	207.09	208	206.37	326,479
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

Toyota Motor Corporation (TM) NYSE