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.

DateOpenCloseChangeLowHighVolume
2025-02-21180.17177.11↓$3.06 (-1.70%)176.94180.17621.82K
2025-02-20180.50180.68↑$0.18 (0.10%)179.38180.71162.90K
2025-02-19181.30180.10↓$1.20 (-0.66%)179.60181.31319.56K
2025-02-18184.47184.07↓$0.40 (-0.22%)183.72184.72196K
2025-02-14185.00184.24↓$0.76 (-0.41%)183.46185.74231.44K
2025-02-13183.85184.01↑$0.16 (0.09%)183.46185.15224.44K
2025-02-12181.95182.69↑$0.74 (0.41%)181.53183.52251.11K
2025-02-11184.27185.74↑$1.47 (0.80%)184.27186.24233.55K
2025-02-10185.96185.06↓$0.90 (-0.48%)184.78186.37172.31K
2025-02-07187.14183.98↓$3.16 (-1.69%)183.35187.70459.30K
2025-02-06191.25190.50↓$0.75 (-0.39%)189.66191.60362.89K
2025-02-05194.14195.35↑$1.21 (0.62%)192.40196.56561.13K
2025-02-04186.57187.56↑$0.99 (0.53%)185.81187.56372.42K
2025-02-03182.62183.65↑$1.03 (0.56%)181.14185.77477.02K
2025-01-31191.50188.93↓$2.57 (-1.34%)188.29191.84420.17K
2025-01-30190.94190.97↑$0.03 (0.02%)189.77191.72408.97K
2025-01-29187.62186.98↓$0.64 (-0.34%)186.48188.02256.70K
2025-01-28186.15185.29↓$0.86 (-0.46%)184.15186.33381.02K
2025-01-27186.80186.50↓$0.30 (-0.16%)185.82187.06284.24K
2025-01-24185.98186.61↑$0.63 (0.34%)185.40187.46265.35K
2025-01-23186.01186.27↑$0.26 (0.14%)185.05186.70236.34K
2025-01-22187.00186.52↓$0.48 (-0.26%)186.40187.50246.28K
2025-01-21184.55186.93↑$2.38 (1.29%)184.55186.93316.61K
2025-01-17180.26180.78↑$0.52 (0.29%)179.72181.39406.45K
2025-01-16181.52181.48↓$0.04 (-0.02%)181.25182.35412.03K
2025-01-15186.28184.84↓$1.44 (-0.77%)183.99186.64413.06K
2025-01-14185.56185.41↓$0.15 (-0.08%)184.58185.94323K
2025-01-13182.24183.25↑$1.01 (0.55%)181.48183.50286.54K
2025-01-10185.69183.47↓$2.22 (-1.20%)183.43186.13435.02K
2025-01-08192.96192.55↓$0.41 (-0.21%)191.54193.02434.39K
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