Toyota Motor Corporation
TM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.69% | 322.86K |
| Aug 7, 2026 | $189.55 | $190.76 | $188.86 | $190.09 | +1.39% | 316.16K |
| Aug 6, 2026 | $189.82 | $189.99 | $187.49 | $187.49 | +0.86% | 401.49K |
| Aug 5, 2026 | $186.66 | $186.95 | $185.29 | $185.89 | -1.73% | 485.13K |
| Aug 4, 2026 | $187.44 | $190.17 | $185.69 | $189.17 | +1.61% | 540.17K |
| Aug 3, 2026 | $188.05 | $188.95 | $185.85 | $186.17 | -1.49% | 490.79K |
| Jul 31, 2026 | $191.22 | $191.33 | $188.05 | $188.99 | -1.28% | 348.22K |
| Jul 30, 2026 | $192.53 | $193.49 | $190.42 | $191.45 | -0.72% | 545.11K |
| Jul 29, 2026 | $194.60 | $195.85 | $192.68 | $192.84 | +3.51% | 801.96K |
| Jul 28, 2026 | $182.50 | $186.53 | $181.40 | $186.30 | +2.28% | 368.96K |
| Jul 27, 2026 | $180.95 | $182.46 | $180.79 | $182.15 | +2.67% | 585.03K |
| Jul 24, 2026 | $177.05 | $178.80 | $177.00 | $177.42 | +0.35% | 287.55K |
| Jul 23, 2026 | $177.89 | $178.30 | $176.01 | $176.80 | -1.75% | 345.98K |
| Jul 22, 2026 | $180.62 | $181.14 | $179.87 | $179.94 | -0.22% | 287.92K |
| Jul 21, 2026 | $180.30 | $181.45 | $179.66 | $180.34 | +1.01% | 440.89K |
| Jul 20, 2026 | $178.71 | $180.40 | $177.92 | $178.53 | +0.52% | 514.45K |
| Jul 17, 2026 | $177.86 | $179.15 | $177.31 | $177.61 | -1.20% | 390.31K |
| Jul 16, 2026 | $179.01 | $180.11 | $178.72 | $179.76 | +1.61% | 403.76K |
| Jul 15, 2026 | $177.17 | $177.38 | $175.76 | $176.92 | +0.40% | 358.11K |
| Jul 14, 2026 | $175.84 | $177.44 | $175.84 | $176.22 | +0.84% | 371.85K |
| Jul 13, 2026 | $175.29 | $176.09 | $174.17 | $174.75 | -0.96% | 418.94K |
| Jul 10, 2026 | $175.63 | $176.68 | $175.26 | $176.45 | +1.22% | 493.85K |
| Jul 9, 2026 | $174.23 | $175.42 | $173.65 | $174.32 | -1.60% | 758.27K |
| Jul 8, 2026 | $176.80 | $177.56 | $175.50 | $177.15 | -1.27% | 406.98K |
| Jul 7, 2026 | $181.00 | $181.75 | $179.35 | $179.43 | -0.21% | 553.97K |
| Jul 6, 2026 | $179.37 | $180.79 | $178.93 | $179.80 | +2.98% | 543.36K |
| Jul 2, 2026 | $173.88 | $174.85 | $173.31 | $174.59 | +2.91% | 502.50K |
| Jul 1, 2026 | $168.92 | $170.55 | $168.67 | $169.66 | +0.74% | 381.91K |
| Jun 30, 2026 | $168.67 | $168.69 | $167.33 | $168.42 | -1.72% | 524.30K |
| Jun 29, 2026 | $171.16 | $172.18 | $170.57 | $171.36 | -0.07% | 471.31K |
| Jun 26, 2026 | $169.89 | $172.22 | $169.89 | $171.48 | +2.99% | 458.97K |
| Jun 25, 2026 | $167.25 | $168.56 | $166.10 | $166.50 | -0.75% | 577.55K |
| Jun 24, 2026 | $166.73 | $168.38 | $166.69 | $167.76 | +0.32% | 504.94K |
| Jun 23, 2026 | $167.50 | $167.81 | $166.72 | $167.23 | -1.47% | 581.00K |
| Jun 22, 2026 | $170.71 | $172.28 | $169.70 | $169.73 | -2.42% | 742.52K |
| Jun 18, 2026 | $173.63 | $174.80 | $173.63 | $173.94 | — | 459.44K |
