Toyota Motor Corporation ADR (TM) Historical Stock Data
179.07 ↓4.91 (-2.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TM is down -0.27% a day on average. There have been 12 days where Toyota Motor Corporation ADR closed green and 18 days where TM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 180.19 | 179.07 | ↓$1.12 (-0.62%) | 177.79 | 181.61 | 446.47K |
| 2025-03-27 | 184.50 | 183.98 | ↓$0.52 (-0.28%) | 182.52 | 185.23 | 463.04K |
| 2025-03-26 | 191.67 | 189.28 | ↓$2.38 (-1.24%) | 189.08 | 191.67 | 173.79K |
| 2025-03-25 | 192.78 | 193.01 | ↑$0.23 (0.12%) | 191.93 | 193.50 | 167.38K |
| 2025-03-24 | 191.52 | 192.47 | ↑$0.95 (0.50%) | 191.52 | 192.71 | 174.58K |
| 2025-03-21 | 190.00 | 190.70 | ↑$0.70 (0.37%) | 189.48 | 191.62 | 229.05K |
| 2025-03-20 | 190.41 | 192.17 | ↑$1.76 (0.92%) | 190.20 | 192.65 | 258.69K |
| 2025-03-19 | 192.48 | 193.14 | ↑$0.66 (0.34%) | 191.76 | 193.71 | 280.77K |
| 2025-03-18 | 189.90 | 190.20 | ↑$0.30 (0.16%) | 188.94 | 191.00 | 274.58K |
| 2025-03-17 | 186.54 | 188.41 | ↑$1.87 (1.00%) | 186.44 | 189.50 | 297.14K |
| 2025-03-14 | 185.75 | 186.67 | ↑$0.92 (0.50%) | 185.34 | 186.88 | 252.19K |
| 2025-03-13 | 183.80 | 182.97 | ↓$0.83 (-0.45%) | 182.34 | 184.79 | 352.06K |
| 2025-03-12 | 186.48 | 185.65 | ↓$0.83 (-0.45%) | 184.56 | 186.48 | 255.45K |
| 2025-03-11 | 185.69 | 184.53 | ↓$1.16 (-0.62%) | 183.00 | 186.19 | 294.89K |
| 2025-03-10 | 190.04 | 188.35 | ↓$1.69 (-0.89%) | 186.78 | 190.90 | 347.56K |
| 2025-03-07 | 189.59 | 190.18 | ↑$0.59 (0.31%) | 187.54 | 190.50 | 280.41K |
| 2025-03-06 | 188.51 | 187.51 | ↓$1.00 (-0.53%) | 186.95 | 189.92 | 466.48K |
| 2025-03-05 | 190.45 | 192.35 | ↑$1.90 (1.00%) | 189.59 | 192.92 | 633.76K |
| 2025-03-04 | 182.52 | 180.66 | ↓$1.86 (-1.02%) | 178.32 | 182.91 | 425.97K |
| 2025-03-03 | 188.33 | 183.79 | ↓$4.54 (-2.41%) | 182.84 | 189.11 | 522.63K |
| 2025-02-28 | 179.69 | 181.48 | ↑$1.79 (1.00%) | 179.14 | 181.53 | 363.35K |
| 2025-02-27 | 185.01 | 182.28 | ↓$2.73 (-1.48%) | 182.25 | 185.70 | 262.72K |
| 2025-02-26 | 181.69 | 181.21 | ↓$0.48 (-0.26%) | 181.20 | 183.06 | 245.72K |
| 2025-02-25 | 180.70 | 179.46 | ↓$1.24 (-0.69%) | 178.14 | 180.93 | 250.23K |
| 2025-02-24 | 177.57 | 176.62 | ↓$0.95 (-0.54%) | 176.00 | 177.80 | 236.64K |
| 2025-02-21 | 180.17 | 177.11 | ↓$3.06 (-1.70%) | 176.94 | 180.17 | 621.82K |
| 2025-02-20 | 180.50 | 180.68 | ↑$0.18 (0.10%) | 179.38 | 180.71 | 162.90K |
| 2025-02-19 | 181.30 | 180.10 | ↓$1.20 (-0.66%) | 179.60 | 181.31 | 319.56K |
| 2025-02-18 | 184.47 | 184.07 | ↓$0.40 (-0.22%) | 183.72 | 184.72 | 196K |
| 2025-02-14 | 185.00 | 184.24 | ↓$0.76 (-0.41%) | 183.46 | 185.74 | 231.44K |
Create an account or log in to view more rows.
$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
$TM Buy the dip.