Toyota Motor Corporation
TM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $194.52 | $196.41 | $193.84 | $195.83 | +0.06% | 326.64K |
| Oct 30, 2026 | $195.95 | $196.49 | $194.97 | $195.71 | -0.47% | 355.91K |
| Oct 29, 2026 | $194.87 | $196.77 | $193.97 | $196.63 | +0.91% | 193.75K |
| Oct 28, 2026 | $193.79 | $194.91 | $193.00 | $194.85 | -0.87% | 176.85K |
| Oct 27, 2026 | $196.47 | $197.61 | $196.47 | $196.56 | -0.55% | 194.58K |
| Oct 26, 2026 | $198.00 | $199.14 | $197.64 | $197.64 | +0.43% | 247.17K |
| Oct 23, 2026 | $196.98 | $197.24 | $194.53 | $196.79 | -0.72% | 268.81K |
| Oct 22, 2026 | $195.70 | $198.58 | $195.70 | $198.22 | +1.72% | 259.34K |
| Oct 21, 2026 | $196.44 | $197.42 | $194.52 | $194.86 | -0.85% | 233.94K |
| Oct 20, 2026 | $195.03 | $197.42 | $194.99 | $196.53 | +1.27% | 302.23K |
| Oct 19, 2026 | $194.19 | $194.65 | $193.11 | $194.06 | -0.28% | 300.58K |
| Oct 16, 2026 | $195.58 | $196.41 | $193.92 | $194.61 | +1.39% | 652.67K |
| Oct 15, 2026 | $191.56 | $193.24 | $191.56 | $191.94 | +1.77% | 358.93K |
| Oct 14, 2026 | $188.80 | $189.50 | $187.68 | $188.60 | -0.06% | 349.56K |
| Oct 13, 2026 | $188.68 | $189.42 | $187.64 | $188.71 | +2.16% | 298.78K |
| Oct 12, 2026 | $185.72 | $185.83 | $184.59 | $184.72 | -0.31% | 216.12K |
| Oct 9, 2026 | $184.65 | $185.54 | $184.10 | $185.30 | -0.38% | 352.52K |
| Oct 8, 2026 | $182.91 | $186.05 | $182.91 | $186.00 | +1.69% | 291.87K |
| Oct 7, 2026 | $183.00 | $183.45 | $182.01 | $182.91 | -1.43% | 315.00K |
| Oct 6, 2026 | $185.54 | $185.97 | $184.90 | $185.57 | +0.79% | 259.73K |
| Oct 5, 2026 | $183.24 | $184.80 | $183.11 | $184.12 | +1.45% | 334.57K |
| Oct 2, 2026 | $183.14 | $183.14 | $180.91 | $181.49 | -1.01% | 298.23K |
| Oct 1, 2026 | $183.70 | $184.63 | $182.31 | $183.34 | +0.13% | 380.63K |
| Sep 30, 2026 | $186.71 | $186.71 | $182.91 | $183.10 | -1.93% | 291.02K |
| Sep 29, 2026 | $186.30 | $187.48 | $185.49 | $186.71 | -0.84% | 293.57K |
| Sep 28, 2026 | $189.20 | $189.77 | $187.88 | $188.30 | -1.07% | 200.09K |
| Sep 25, 2026 | $189.32 | $190.73 | $188.61 | $190.34 | +1.94% | 220.97K |
| Sep 24, 2026 | $187.21 | $187.99 | $186.39 | $186.72 | -1.91% | 437.60K |
| Sep 23, 2026 | $191.80 | $192.59 | $190.28 | $190.36 | -0.89% | 266.85K |
| Sep 22, 2026 | $192.67 | $193.68 | $191.60 | $192.06 | -0.23% | 219.52K |
| Sep 21, 2026 | $193.66 | $193.73 | $192.40 | $192.50 | +0.51% | 224.48K |
| Sep 18, 2026 | $192.09 | $192.38 | $191.18 | $191.53 | -1.23% | 303.88K |
| Sep 17, 2026 | $195.88 | $196.68 | $193.81 | $193.91 | +0.88% | 371.95K |
| Sep 16, 2026 | $195.29 | $196.13 | $191.55 | $192.21 | -1.67% | 295.45K |
| Sep 15, 2026 | $196.63 | $196.63 | $195.14 | $195.47 | -1.06% | 241.29K |
| Sep 14, 2026 | $196.79 | $197.62 | $195.79 | $197.56 | -0.32% | 309.41K |
| Sep 11, 2026 | $197.32 | $198.93 | $197.32 | $198.20 | +2.97% | 392.58K |
| Sep 10, 2026 | $192.00 | $193.30 | $191.83 | $192.48 | +0.79% | 309.36K |
| Sep 9, 2026 | $192.74 | $194.19 | $190.92 | $190.97 | -0.25% | 331.14K |
| Sep 8, 2026 | $194.00 | $194.00 | $191.35 | $191.45 | -2.87% | 424.38K |
| Sep 4, 2026 | $197.00 | $198.00 | $196.10 | $197.11 | -1.38% | 341.25K |
| Sep 3, 2026 | $200.00 | $200.86 | $199.21 | $199.87 | +0.79% | 314.08K |
| Sep 2, 2026 | $196.08 | $198.61 | $196.08 | $198.30 | +0.13% | 256.09K |
| Sep 1, 2026 | $198.95 | $200.50 | $197.96 | $198.05 | +0.77% | 532.77K |
| Aug 31, 2026 | $197.32 | $198.50 | $196.32 | $196.54 | +1.06% | 446.33K |
| Aug 28, 2026 | $196.08 | $196.51 | $192.55 | $194.48 | +1.29% | 427.85K |
| Aug 27, 2026 | $192.50 | $193.76 | $191.71 | $192.00 | +0.08% | 311.51K |
| Aug 26, 2026 | $192.80 | $193.08 | $191.50 | $191.84 | -0.58% | 259.60K |
| Aug 25, 2026 | $192.59 | $193.44 | $191.65 | $192.95 | -0.44% | 283.04K |
| Aug 24, 2026 | $196.48 | $196.55 | $193.54 | $193.81 | -1.79% | 329.37K |
| Aug 21, 2026 | $196.63 | $198.00 | $196.63 | $197.35 | +2.66% | 369.07K |
| Aug 20, 2026 | $191.00 | $192.45 | $190.25 | $192.24 | +1.83% | 412.20K |
| Aug 19, 2026 | $187.50 | $190.08 | $187.19 | $188.78 | +0.28% | 329.41K |
| Aug 18, 2026 | $189.59 | $190.10 | $188.24 | $188.25 | -0.49% | 286.06K |
| Aug 17, 2026 | $189.50 | $189.84 | $188.84 | $189.18 | -1.01% | 246.53K |
| Aug 14, 2026 | $189.88 | $191.20 | $189.82 | $191.11 | +1.27% | 216.34K |
| Aug 13, 2026 | $187.71 | $188.80 | $187.01 | $188.71 | +0.26% | 277.53K |
| Aug 12, 2026 | $189.63 | $189.64 | $188.22 | $188.22 | -0.84% | 312.69K |
| Aug 11, 2026 | $189.62 | $190.08 | $189.12 | $189.82 | +0.55% | 384.35K |
| Aug 10, 2026 | $187.59 | $189.27 | $186.86 | $188.78 | — | 322.86K |
