NYSE : TM
Toyota Motor Corporation — Price history
Consumer Discretionary · Auto Manufacturers · Japan
Last price 196.63 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 229.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Toyota Motor Corporation (TM) closed at 195.78 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 194.63 | 196.41 | 194.63 | 195.78 | 326,334 | +0.04% |
| 2026-10-30 | 195.95 | 196.49 | 194.97 | 195.71 | 355,908 | -0.47% |
| 2026-10-29 | 194.87 | 196.767 | 193.97 | 196.63 | 193,746 | +0.91% |
| 2026-10-28 | 193.79 | 194.91 | 193 | 194.85 | 176,852 | -0.87% |
| 2026-10-27 | 196.47 | 197.614 | 196.47 | 196.56 | 194,583 | -0.55% |
| 2026-10-26 | 198 | 199.135 | 197.64 | 197.64 | 247,173 | +0.43% |
| 2026-10-23 | 196.98 | 197.24 | 194.53 | 196.79 | 268,807 | -0.72% |
| 2026-10-22 | 195.7 | 198.58 | 195.7 | 198.22 | 259,343 | +1.72% |
| 2026-10-21 | 196.44 | 197.416 | 194.52 | 194.86 | 233,943 | -0.85% |
| 2026-10-20 | 195.03 | 197.42 | 194.99 | 196.53 | 302,231 | +1.27% |
| 2026-10-19 | 194.19 | 194.65 | 193.11 | 194.06 | 300,584 | -0.28% |
| 2026-10-16 | 195.58 | 196.413 | 193.92 | 194.61 | 652,595 | +1.39% |
| 2026-10-15 | 191.56 | 193.24 | 191.56 | 191.94 | 354,822 | +1.77% |
| 2026-10-14 | 188.8 | 189.5 | 187.68 | 188.6 | 349,458 | -0.06% |
| 2026-10-13 | 188.68 | 189.42 | 187.64 | 188.71 | 298,675 | +2.16% |
| 2026-10-12 | 185.72 | 185.835 | 184.585 | 184.72 | 216,023 | -0.31% |
| 2026-10-09 | 184.65 | 185.537 | 184.095 | 185.3 | 351,913 | -0.38% |
| 2026-10-08 | 182.91 | 186.05 | 182.91 | 186 | 291,239 | +1.69% |
| 2026-10-07 | 183 | 183.45 | 182.01 | 182.91 | 314,917 | -1.43% |
| 2026-10-06 | 185.54 | 185.974 | 184.895 | 185.57 | 259,630 | +0.79% |
| 2026-10-05 | 183.24 | 184.8 | 183.11 | 184.12 | 318,515 | +1.45% |
| 2026-10-02 | 183.14 | 183.14 | 180.905 | 181.49 | 297,860 | -1.01% |
| 2026-10-01 | 183.7 | 184.63 | 182.31 | 183.34 | 380,498 | +0.13% |
| 2026-09-30 | 186.71 | 186.71 | 182.91 | 183.1 | 285,089 | -1.93% |
| 2026-09-29 | 186.3 | 187.475 | 185.49 | 186.71 | 289,120 | -0.84% |
| 2026-09-28 | 189.2 | 189.77 | 187.88 | 188.3 | 199,543 | -1.07% |
| 2026-09-25 | 189.32 | 190.73 | 188.605 | 190.34 | 220,886 | +1.94% |
| 2026-09-24 | 187.21 | 187.99 | 186.385 | 186.72 | 393,583 | -1.91% |
| 2026-09-23 | 191.8 | 192.59 | 190.28 | 190.36 | 266,687 | -0.89% |
| 2026-09-22 | 192.67 | 193.677 | 191.6 | 192.06 | 213,739 | -0.23% |
| 2026-09-21 | 193.66 | 193.729 | 192.4 | 192.5 | 224,009 | +0.51% |
| 2026-09-18 | 192.09 | 192.38 | 191.18 | 191.53 | 303,795 | -1.23% |
| 2026-09-17 | 195.88 | 196.675 | 193.81 | 193.91 | 360,477 | +0.88% |
| 2026-09-16 | 195.29 | 196.13 | 191.55 | 192.21 | 294,479 | -1.67% |
| 2026-09-15 | 196.63 | 196.63 | 195.135 | 195.47 | 218,757 | -1.06% |
| 2026-09-14 | 196.79 | 197.62 | 195.79 | 197.56 | 298,061 | -0.32% |
| 2026-09-11 | 197.32 | 198.93 | 197.32 | 198.2 | 386,053 | +2.97% |
| 2026-09-10 | 192 | 193.3 | 191.83 | 192.48 | 308,761 | +0.79% |
| 2026-09-09 | 192.74 | 194.19 | 190.92 | 190.97 | 330,416 | -0.25% |
| 2026-09-08 | 193.995 | 193.995 | 191.345 | 191.45 | 406,286 | -2.87% |
| 2026-09-04 | 197 | 197.999 | 196.1 | 197.11 | 326,443 | -1.38% |
| 2026-09-03 | 200 | 200.86 | 199.209 | 199.87 | 299,839 | +0.79% |
| 2026-09-02 | 196.08 | 198.605 | 196.08 | 198.3 | 248,048 | +0.13% |
| 2026-09-01 | 198.95 | 200.5 | 197.955 | 198.05 | 532,296 | +0.77% |
| 2026-08-31 | 197.32 | 198.5 | 196.32 | 196.54 | 441,620 | +1.06% |
| 2026-08-28 | 196.08 | 196.51 | 192.55 | 194.48 | 427,632 | +1.29% |
| 2026-08-27 | 192.5 | 193.76 | 191.71 | 192 | 310,432 | +0.08% |
| 2026-08-26 | 192.8 | 193.08 | 191.5 | 191.84 | 259,297 | -0.58% |
| 2026-08-25 | 192.59 | 193.436 | 191.65 | 192.95 | 282,760 | -0.44% |
| 2026-08-24 | 196.48 | 196.55 | 193.54 | 193.81 | 329,216 | -1.79% |
| 2026-08-21 | 196.63 | 198 | 196.63 | 197.35 | 368,632 | +2.66% |
| 2026-08-20 | 191 | 192.45 | 190.25 | 192.24 | 380,223 | +1.83% |
| 2026-08-19 | 187.5 | 190.075 | 187.19 | 188.78 | 328,697 | +0.28% |
| 2026-08-18 | 189.59 | 190.095 | 188.24 | 188.25 | 284,567 | -0.49% |
| 2026-08-17 | 189.5 | 189.84 | 188.84 | 189.18 | 246,283 | -1.01% |
| 2026-08-14 | 189.88 | 191.2 | 189.82 | 191.11 | 215,915 | +1.27% |
| 2026-08-13 | 187.71 | 188.8 | 187.01 | 188.71 | 277,356 | +0.26% |
| 2026-08-12 | 189.63 | 189.639 | 188.22 | 188.22 | 305,577 | -0.84% |
| 2026-08-11 | 189.62 | 190.08 | 189.12 | 189.82 | 383,998 | +0.55% |
| 2026-08-10 | 187.59 | 189.27 | 186.86 | 188.78 | 322,611 | -0.69% |
| 2026-08-07 | 189.55 | 190.76 | 188.863 | 190.09 | 311,497 | +1.39% |
| 2026-08-06 | 189.82 | 189.99 | 187.49 | 187.49 | 362,545 | +0.86% |
| 2026-08-05 | 186.66 | 186.954 | 185.29 | 185.89 | 484,362 | -1.73% |
| 2026-08-04 | 187.44 | 190.168 | 185.69 | 189.17 | 524,411 | +1.61% |
| 2026-08-03 | 188.05 | 188.95 | 185.85 | 186.17 | 490,030 | -1.49% |
| 2026-07-31 | 191.22 | 191.33 | 188.045 | 188.99 | 347,694 | -1.28% |
| 2026-07-30 | 192.53 | 193.49 | 190.415 | 191.45 | 537,214 | -0.72% |
| 2026-07-29 | 194.6 | 195.846 | 192.679 | 192.84 | 799,911 | +3.51% |
| 2026-07-28 | 182.5 | 186.53 | 181.397 | 186.3 | 362,372 | +2.28% |
| 2026-07-27 | 180.95 | 182.459 | 180.791 | 182.15 | 584,424 | +2.67% |
| 2026-07-24 | 177.05 | 178.8 | 177 | 177.42 | 287,402 | +0.35% |
| 2026-07-23 | 177.89 | 178.3 | 176.01 | 176.8 | 341,983 | -1.75% |
| 2026-07-22 | 180.62 | 181.14 | 179.866 | 179.94 | 286,879 | -0.22% |
| 2026-07-21 | 180.3 | 181.445 | 179.66 | 180.34 | 430,008 | +1.01% |
| 2026-07-20 | 178.71 | 180.4 | 177.92 | 178.53 | 510,671 | +0.52% |
| 2026-07-17 | 177.86 | 179.149 | 177.31 | 177.61 | 389,715 | -1.20% |
| 2026-07-16 | 179.01 | 180.11 | 178.72 | 179.76 | 402,777 | +1.61% |
| 2026-07-15 | 177.17 | 177.38 | 175.76 | 176.92 | 357,346 | +0.40% |
| 2026-07-14 | 175.84 | 177.44 | 175.84 | 176.22 | 362,979 | +0.84% |
| 2026-07-13 | 175.29 | 176.085 | 174.17 | 174.75 | 418,709 | -0.96% |
| 2026-07-10 | 175.63 | 176.68 | 175.26 | 176.45 | 493,160 | +1.22% |
| 2026-07-09 | 174.23 | 175.424 | 173.65 | 174.32 | 681,936 | -1.60% |
| 2026-07-08 | 176.8 | 177.563 | 175.5 | 177.15 | 406,438 | -1.27% |
| 2026-07-07 | 181 | 181.75 | 179.35 | 179.43 | 553,466 | -0.21% |
| 2026-07-06 | 179.37 | 180.79 | 178.93 | 179.8 | 540,110 | +2.98% |
| 2026-07-02 | 173.88 | 174.85 | 173.31 | 174.59 | 501,976 | +2.91% |
| 2026-07-01 | 168.92 | 170.55 | 168.67 | 169.66 | 381,468 | +0.74% |
| 2026-06-30 | 168.67 | 168.685 | 167.33 | 168.42 | 523,386 | -1.72% |
| 2026-06-29 | 171.16 | 172.179 | 170.57 | 171.36 | 470,787 | -0.07% |
| 2026-06-26 | 169.89 | 172.22 | 169.89 | 171.48 | 458,548 | +2.99% |
| 2026-06-25 | 167.25 | 168.56 | 166.1 | 166.5 | 571,127 | -0.75% |
| 2026-06-24 | 166.73 | 168.38 | 166.69 | 167.76 | 503,846 | +0.32% |
| 2026-06-23 | 167.5 | 167.81 | 166.72 | 167.23 | 580,514 | -1.47% |
| 2026-06-22 | 170.71 | 172.28 | 169.7 | 169.73 | 732,854 | -2.42% |
| 2026-06-18 | 173.63 | 174.8 | 173.63 | 173.94 | 458,397 | +0.68% |
| 2026-06-17 | 175.96 | 176.68 | 172.72 | 172.77 | 787,872 | -3.04% |
| 2026-06-16 | 178 | 179.525 | 177.935 | 178.19 | 580,347 | -1.13% |
| 2026-06-15 | 180.76 | 181.145 | 180.052 | 180.22 | 474,580 | +3.01% |
| 2026-06-12 | 174.79 | 175.755 | 173.98 | 174.95 | 435,158 | +0.00% |
| 2026-06-11 | 171.8 | 175.14 | 171.17 | 174.95 | 558,435 | +1.70% |
| 2026-06-10 | 175.48 | 175.99 | 172.03 | 172.03 | 493,457 | -2.13% |
| 2026-06-09 | 177.54 | 178.66 | 175.18 | 175.78 | 854,381 | -1.50% |
| 2026-06-08 | 178.01 | 179.74 | 177.93 | 178.45 | 579,475 | +0.73% |
| 2026-06-05 | 178.92 | 179.23 | 176.16 | 177.16 | 743,984 | -1.30% |
| 2026-06-04 | 178.5 | 179.84 | 178.5 | 179.5 | 558,929 | -0.40% |
| 2026-06-03 | 180.69 | 180.895 | 179.38 | 180.22 | 475,025 | -0.15% |
| 2026-06-02 | 178.95 | 181.37 | 178.5 | 180.49 | 906,799 | -1.33% |
| 2026-06-01 | 182.68 | 183.705 | 182.01 | 182.92 | 695,871 | -3.70% |
| 2026-05-29 | 191.38 | 191.79 | 189.76 | 189.95 | 664,180 | -0.99% |
| 2026-05-28 | 190.18 | 192.68 | 190.15 | 191.84 | 409,451 | +0.91% |
| 2026-05-27 | 190 | 190.73 | 189.35 | 190.11 | 448,580 | +0.01% |
| 2026-05-26 | 190.26 | 190.95 | 190 | 190.09 | 381,766 | +0.53% |
| 2026-05-22 | 189.6 | 190.421 | 188.511 | 189.08 | 389,954 | -0.31% |
| 2026-05-21 | 187.02 | 190.626 | 186.7 | 189.66 | 403,353 | -0.15% |
| 2026-05-20 | 186.46 | 190 | 186.31 | 189.94 | 277,602 | +2.41% |
| 2026-05-19 | 185.46 | 186.71 | 184.41 | 185.47 | 399,096 | -1.01% |
| 2026-05-18 | 187.9 | 188.7 | 186.92 | 187.37 | 381,161 | -1.74% |
| 2026-05-15 | 193.81 | 193.89 | 190.66 | 190.68 | 561,192 | +0.09% |
| 2026-05-14 | 189.83 | 191.41 | 189.7 | 190.5 | 399,788 | +1.93% |
| 2026-05-13 | 184.89 | 187.94 | 184.7 | 186.89 | 590,733 | +2.87% |