Skip to main content

Toyota Motor Corporation Common Stock (NY:TM)

193.30 -1.27 (-0.65%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 194.22 195.09 194.03 194.57 332,208 -3.68(-1.86%)
Aug 28, 2025 198.09 198.72 197.73 198.25 251,257 +1.51(+0.77%)
Aug 27, 2025 195.86 196.74 195.53 196.74 244,556 -0.61(-0.31%)
Aug 26, 2025 196.20 197.37 196.02 197.35 221,182 -1.02(-0.51%)
Aug 25, 2025 199.45 199.99 198.21 198.37 297,558 -3.00(-1.49%)
Aug 22, 2025 198.50 201.80 198.50 201.37 410,656 +4.10(+2.08%)
Aug 21, 2025 196.63 197.33 196.49 197.27 253,902 -1.92(-0.96%)
Aug 20, 2025 199.05 199.52 198.64 199.19 267,883 +0.59(+0.30%)
Aug 19, 2025 198.45 199.68 198.32 198.60 290,046 +0.77(+0.39%)
Aug 18, 2025 196.00 197.88 195.67 197.83 330,820 +4.17(+2.15%)
Aug 15, 2025 194.43 194.80 193.39 193.66 278,860 +1.18(+0.61%)
Aug 14, 2025 191.11 192.58 190.67 192.48 420,767 -1.92(-0.99%)
Aug 13, 2025 193.65 194.63 193.65 194.40 354,634 +0.43(+0.22%)
Aug 12, 2025 193.18 194.41 192.91 193.97 386,314 +4.84(+2.56%)
Aug 11, 2025 188.68 190.01 187.93 189.13 279,671 +0.49(+0.26%)
Aug 08, 2025 187.38 189.23 187.23 188.64 507,115 +7.15(+3.94%)
Aug 07, 2025 181.86 182.99 180.54 181.49 421,711 -2.50(-1.36%)
Aug 06, 2025 184.73 185.18 183.62 183.99 341,498 +2.49(+1.37%)
Aug 05, 2025 182.25 182.85 181.19 181.50 382,654 -0.81(-0.44%)
Aug 04, 2025 181.23 182.38 181.23 182.31 339,962 +2.62(+1.46%)
Aug 01, 2025 180.94 180.94 177.77 179.69 475,932 +0.72(+0.40%)
Jul 31, 2025 180.23 180.79 178.67 178.97 807,586 -3.78(-2.07%)
Jul 30, 2025 184.21 184.45 182.20 182.75 357,529 -1.52(-0.82%)
Jul 29, 2025 185.00 185.26 183.85 184.27 370,465 -2.91(-1.55%)
Jul 28, 2025 188.46 188.46 187.00 187.18 253,576 -1.31(-0.69%)
Jul 25, 2025 188.74 188.87 187.11 188.49 414,200 -3.17(-1.65%)
Jul 24, 2025 192.86 193.26 191.52 191.66 678,278 -1.52(-0.79%)
Jul 23, 2025 191.06 193.19 190.64 193.18 1,920,880 +23.19(+13.64%)
Jul 22, 2025 169.54 170.00 169.25 169.99 389,417 -0.04(-0.02%)
Jul 21, 2025 169.92 171.02 169.44 170.03 303,646 +1.38(+0.82%)
Jul 18, 2025 170.10 170.16 168.51 168.65 338,403 -1.83(-1.07%)
Jul 17, 2025 169.00 170.65 169.00 170.48 268,835 +0.60(+0.35%)
Jul 16, 2025 169.02 169.89 168.04 169.88 400,080 -0.14(-0.08%)
Jul 15, 2025 171.90 171.98 170.02 170.02 334,607 -2.12(-1.23%)
Jul 14, 2025 171.24 172.32 171.07 172.14 328,718 +1.88(+1.10%)
Jul 11, 2025 170.26 170.56 169.75 170.26 262,300 -0.13(-0.08%)
Jul 10, 2025 169.51 170.91 169.51 170.39 668,932 -0.15(-0.09%)
Jul 09, 2025 170.19 170.62 169.35 170.54 336,105 +0.34(+0.20%)
Jul 08, 2025 168.60 170.32 168.60 170.20 485,359 +2.34(+1.39%)
Jul 07, 2025 170.20 170.70 167.18 167.86 991,145 -7.03(-4.02%)
Jul 03, 2025 174.39 175.25 174.01 174.89 334,989 +2.88(+1.67%)
Jul 02, 2025 171.44 172.29 171.11 172.01 441,575 +0.47(+0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.