Toyota Motor Corporation ADR (TM) Historical Stock Data

169.88 ↓0.14 (-0.08%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TM is down -0.03% a day on average. There have been 17 days where Toyota Motor Corporation ADR closed green and 13 days where TM closed red.

DateOpenCloseChangeLowHighVolume
2025-07-16169.02169.88↑$0.86 (0.51%)168.04169.88399.85K
2025-07-15171.90170.02↓$1.88 (-1.09%)170.02171.98302.18K
2025-07-14171.24172.14↑$0.90 (0.53%)171.08172.32328.17K
2025-07-11170.26170.26↑$0.00 (0.00%)169.75170.56245.07K
2025-07-10169.51170.39↑$0.88 (0.52%)169.51170.91436.26K
2025-07-09170.19170.54↑$0.35 (0.21%)169.35170.62335.81K
2025-07-08168.60170.20↑$1.60 (0.95%)168.60170.32462.15K
2025-07-07170.20167.86↓$2.34 (-1.37%)167.20170.700.99M
2025-07-03174.39174.89↑$0.50 (0.29%)174.01175.25334.15K
2025-07-02171.44172.01↑$0.57 (0.33%)171.14172.28406.68K
2025-07-01170.80171.54↑$0.74 (0.43%)170.66173.16855.30K
2025-06-30172.68172.26↓$0.42 (-0.24%)171.70173.49490.94K
2025-06-27175.48175.74↑$0.26 (0.15%)174.90176.72479.85K
2025-06-26170.10170.63↑$0.53 (0.31%)169.62170.91334.52K
2025-06-25169.92169.15↓$0.77 (-0.45%)169.08170.03467.57K
2025-06-24171.80171.58↓$0.22 (-0.13%)171.51172.39399.93K
2025-06-23170.05170.88↑$0.83 (0.49%)169.29171.05598.50K
2025-06-20173.30172.40↓$0.90 (-0.52%)171.89173.36415.97K
2025-06-18176.45175.59↓$0.86 (-0.49%)175.59177.44456.29K
2025-06-17175.52173.95↓$1.57 (-0.89%)173.47175.52519.80K
2025-06-16178.03177.67↓$0.36 (-0.20%)177.67179.34406.30K
2025-06-13178.50178.75↑$0.25 (0.14%)178.17179.97409.16K
2025-06-12182.25181.99↓$0.26 (-0.14%)181.40182.37365.13K
2025-06-11184.27182.61↓$1.66 (-0.90%)182.61184.58321.93K
2025-06-10184.00185.25↑$1.25 (0.68%)183.43185.33376.14K
2025-06-09183.64183.94↑$0.30 (0.16%)183.02184.33335.85K
2025-06-06184.94185.14↑$0.20 (0.11%)184.69185.65307.75K
2025-06-05185.44184.40↓$1.04 (-0.56%)183.62185.88481.75K
2025-06-04189.54187.96↓$1.58 (-0.83%)187.96190.16597.97K
2025-06-03189.00191.40↑$2.40 (1.27%)188.68192.41576.57K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$TM glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
kairaae

$TM Algorithms are playing games

0 Like Report
rikutarii3

$TM The United States stock market is going to crash.

0 Like Report
kairaae

$TM love this stock!!!!

0 Like Report