Toyota Motor Corporation ADR (TM) Historical Stock Data
177.11 ↓3.57 (-1.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TM is down -0.16% a day on average. There have been 13 days where Toyota Motor Corporation ADR closed green and 17 days where TM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2025-02-13 | 183.85 | 184.01 | ↑$0.16 (0.09%) | 183.46 | 185.15 | 224.44K |
2025-02-12 | 181.95 | 182.69 | ↑$0.74 (0.41%) | 181.53 | 183.52 | 251.11K |
2025-02-11 | 184.27 | 185.74 | ↑$1.47 (0.80%) | 184.27 | 186.24 | 233.55K |
2025-02-10 | 185.96 | 185.06 | ↓$0.90 (-0.48%) | 184.78 | 186.37 | 172.31K |
2025-02-07 | 187.14 | 183.98 | ↓$3.16 (-1.69%) | 183.35 | 187.70 | 459.30K |
2025-02-06 | 191.25 | 190.50 | ↓$0.75 (-0.39%) | 189.66 | 191.60 | 362.89K |
2025-02-05 | 194.14 | 195.35 | ↑$1.21 (0.62%) | 192.40 | 196.56 | 561.13K |
2025-02-04 | 186.57 | 187.56 | ↑$0.99 (0.53%) | 185.81 | 187.56 | 372.42K |
2025-02-03 | 182.62 | 183.65 | ↑$1.03 (0.56%) | 181.14 | 185.77 | 477.02K |
2025-01-31 | 191.50 | 188.93 | ↓$2.57 (-1.34%) | 188.29 | 191.84 | 420.17K |
2025-01-30 | 190.94 | 190.97 | ↑$0.03 (0.02%) | 189.77 | 191.72 | 408.97K |
2025-01-29 | 187.62 | 186.98 | ↓$0.64 (-0.34%) | 186.48 | 188.02 | 256.70K |
2025-01-28 | 186.15 | 185.29 | ↓$0.86 (-0.46%) | 184.15 | 186.33 | 381.02K |
2025-01-27 | 186.80 | 186.50 | ↓$0.30 (-0.16%) | 185.82 | 187.06 | 284.24K |
2025-01-24 | 185.98 | 186.61 | ↑$0.63 (0.34%) | 185.40 | 187.46 | 265.35K |
2025-01-23 | 186.01 | 186.27 | ↑$0.26 (0.14%) | 185.05 | 186.70 | 236.34K |
2025-01-22 | 187.00 | 186.52 | ↓$0.48 (-0.26%) | 186.40 | 187.50 | 246.28K |
2025-01-21 | 184.55 | 186.93 | ↑$2.38 (1.29%) | 184.55 | 186.93 | 316.61K |
2025-01-17 | 180.26 | 180.78 | ↑$0.52 (0.29%) | 179.72 | 181.39 | 406.45K |
2025-01-16 | 181.52 | 181.48 | ↓$0.04 (-0.02%) | 181.25 | 182.35 | 412.03K |
2025-01-15 | 186.28 | 184.84 | ↓$1.44 (-0.77%) | 183.99 | 186.64 | 413.06K |
2025-01-14 | 185.56 | 185.41 | ↓$0.15 (-0.08%) | 184.58 | 185.94 | 323K |
2025-01-13 | 182.24 | 183.25 | ↑$1.01 (0.55%) | 181.48 | 183.50 | 286.54K |
2025-01-10 | 185.69 | 183.47 | ↓$2.22 (-1.20%) | 183.43 | 186.13 | 435.02K |
2025-01-08 | 192.96 | 192.55 | ↓$0.41 (-0.21%) | 191.54 | 193.02 | 434.39K |
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.