Toyota Motor Corporation ADR (TM) Historical Stock Data
182.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TM is up 0.21% a day on average. There have been 19 days where Toyota Motor Corporation ADR closed green and 11 days where TM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 183.00 | 182.88 | ↓$0.12 (-0.07%) | 182.44 | 183.83 | 400.26K |
| 2025-05-27 | 185.04 | 186.68 | ↑$1.64 (0.89%) | 185.04 | 186.91 | 319.06K |
| 2025-05-23 | 181.25 | 182.30 | ↑$1.05 (0.58%) | 180.66 | 182.34 | 483.16K |
| 2025-05-22 | 181.99 | 182.82 | ↑$0.83 (0.46%) | 181.13 | 183.75 | 342.78K |
| 2025-05-21 | 185.72 | 184.47 | ↓$1.25 (-0.67%) | 184.31 | 186.67 | 251.13K |
| 2025-05-20 | 186.15 | 186.36 | ↑$0.21 (0.11%) | 185.41 | 186.42 | 290.63K |
| 2025-05-19 | 183.19 | 185.32 | ↑$2.13 (1.16%) | 183.05 | 185.32 | 275.22K |
| 2025-05-16 | 182.58 | 183.19 | ↑$0.61 (0.33%) | 182.19 | 183.63 | 354.32K |
| 2025-05-15 | 182.30 | 183.45 | ↑$1.15 (0.63%) | 182.01 | 183.81 | 451.13K |
| 2025-05-14 | 188.17 | 187.00 | ↓$1.17 (-0.62%) | 186.49 | 188.61 | 443.47K |
| 2025-05-13 | 192.75 | 193.97 | ↑$1.22 (0.63%) | 192.23 | 194.33 | 370.01K |
| 2025-05-12 | 190.97 | 192.32 | ↑$1.35 (0.71%) | 190.70 | 192.91 | 386.05K |
| 2025-05-09 | 186.44 | 187.53 | ↑$1.09 (0.58%) | 186.29 | 187.82 | 465.14K |
| 2025-05-08 | 185.82 | 187.92 | ↑$2.10 (1.13%) | 185.74 | 191.41 | 709.51K |
| 2025-05-07 | 189.82 | 188.90 | ↓$0.92 (-0.48%) | 188.38 | 190.23 | 276.32K |
| 2025-05-06 | 192.18 | 192.43 | ↑$0.25 (0.13%) | 191.85 | 193.67 | 289.99K |
| 2025-05-05 | 192.24 | 192.48 | ↑$0.24 (0.13%) | 192.24 | 193.56 | 203.88K |
| 2025-05-02 | 192.82 | 192.24 | ↓$0.58 (-0.30%) | 190.72 | 192.82 | 225.45K |
| 2025-05-01 | 191.23 | 190.58 | ↓$0.65 (-0.34%) | 190.27 | 191.82 | 306.89K |
| 2025-04-30 | 189.91 | 191.22 | ↑$1.31 (0.69%) | 188.55 | 191.74 | 323.42K |
| 2025-04-29 | 194.68 | 195.39 | ↑$0.71 (0.36%) | 193.59 | 195.78 | 418.64K |
| 2025-04-28 | 193.90 | 193.13 | ↓$0.77 (-0.39%) | 192.38 | 194.54 | 534.08K |
| 2025-04-25 | 188.07 | 188.21 | ↑$0.14 (0.07%) | 186.01 | 188.46 | 378.01K |
| 2025-04-24 | 185.49 | 186.61 | ↑$1.12 (0.60%) | 183.65 | 186.73 | 433.48K |
| 2025-04-23 | 182.50 | 181.43 | ↓$1.07 (-0.59%) | 181.26 | 184.06 | 334.86K |
| 2025-04-22 | 176.65 | 178.70 | ↑$2.05 (1.16%) | 176.59 | 179.00 | 350.24K |
| 2025-04-21 | 175.53 | 174.52 | ↓$1.01 (-0.58%) | 172.66 | 175.70 | 331.48K |
| 2025-04-17 | 175.69 | 176.38 | ↑$0.69 (0.39%) | 175.69 | 177.82 | 310.48K |
| 2025-04-16 | 175.65 | 175.10 | ↓$0.55 (-0.31%) | 173.72 | 177.46 | 381.15K |
| 2025-04-15 | 174.55 | 174.24 | ↓$0.31 (-0.18%) | 173.94 | 176.48 | 407.84K |
Create an account or log in to view more rows.
$TM up we go
$TM Buy the dip
$TM looks like a loading
$TM Move up
let's buy
$TM glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TM Algorithms are playing games
$TM The United States stock market is going to crash.
$TM love this stock!!!!
$TM Good morning gang!
$TM CHUG CHUG CHUG