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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-07-16 | 169.02 | 169.88 | ↑$0.86 (0.51%) | 168.04 | 169.88 | 399.85K |
2025-07-15 | 171.90 | 170.02 | ↓$1.88 (-1.09%) | 170.02 | 171.98 | 302.18K |
2025-07-14 | 171.24 | 172.14 | ↑$0.90 (0.53%) | 171.08 | 172.32 | 328.17K |
2025-07-11 | 170.26 | 170.26 | ↑$0.00 (0.00%) | 169.75 | 170.56 | 245.07K |
2025-07-10 | 169.51 | 170.39 | ↑$0.88 (0.52%) | 169.51 | 170.91 | 436.26K |
2025-07-09 | 170.19 | 170.54 | ↑$0.35 (0.21%) | 169.35 | 170.62 | 335.81K |
2025-07-08 | 168.60 | 170.20 | ↑$1.60 (0.95%) | 168.60 | 170.32 | 462.15K |
2025-07-07 | 170.20 | 167.86 | ↓$2.34 (-1.37%) | 167.20 | 170.70 | 0.99M |
2025-07-03 | 174.39 | 174.89 | ↑$0.50 (0.29%) | 174.01 | 175.25 | 334.15K |
2025-07-02 | 171.44 | 172.01 | ↑$0.57 (0.33%) | 171.14 | 172.28 | 406.68K |
2025-07-01 | 170.80 | 171.54 | ↑$0.74 (0.43%) | 170.66 | 173.16 | 855.30K |
2025-06-30 | 172.68 | 172.26 | ↓$0.42 (-0.24%) | 171.70 | 173.49 | 490.94K |
2025-06-27 | 175.48 | 175.74 | ↑$0.26 (0.15%) | 174.90 | 176.72 | 479.85K |
2025-06-26 | 170.10 | 170.63 | ↑$0.53 (0.31%) | 169.62 | 170.91 | 334.52K |
2025-06-25 | 169.92 | 169.15 | ↓$0.77 (-0.45%) | 169.08 | 170.03 | 467.57K |
2025-06-24 | 171.80 | 171.58 | ↓$0.22 (-0.13%) | 171.51 | 172.39 | 399.93K |
2025-06-23 | 170.05 | 170.88 | ↑$0.83 (0.49%) | 169.29 | 171.05 | 598.50K |
2025-06-20 | 173.30 | 172.40 | ↓$0.90 (-0.52%) | 171.89 | 173.36 | 415.97K |
2025-06-18 | 176.45 | 175.59 | ↓$0.86 (-0.49%) | 175.59 | 177.44 | 456.29K |
2025-06-17 | 175.52 | 173.95 | ↓$1.57 (-0.89%) | 173.47 | 175.52 | 519.80K |
2025-06-16 | 178.03 | 177.67 | ↓$0.36 (-0.20%) | 177.67 | 179.34 | 406.30K |
2025-06-13 | 178.50 | 178.75 | ↑$0.25 (0.14%) | 178.17 | 179.97 | 409.16K |
2025-06-12 | 182.25 | 181.99 | ↓$0.26 (-0.14%) | 181.40 | 182.37 | 365.13K |
2025-06-11 | 184.27 | 182.61 | ↓$1.66 (-0.90%) | 182.61 | 184.58 | 321.93K |
2025-06-10 | 184.00 | 185.25 | ↑$1.25 (0.68%) | 183.43 | 185.33 | 376.14K |
2025-06-09 | 183.64 | 183.94 | ↑$0.30 (0.16%) | 183.02 | 184.33 | 335.85K |
2025-06-06 | 184.94 | 185.14 | ↑$0.20 (0.11%) | 184.69 | 185.65 | 307.75K |
2025-06-05 | 185.44 | 184.40 | ↓$1.04 (-0.56%) | 183.62 | 185.88 | 481.75K |
2025-06-04 | 189.54 | 187.96 | ↓$1.58 (-0.83%) | 187.96 | 190.16 | 597.97K |
2025-06-03 | 189.00 | 191.40 | ↑$2.40 (1.27%) | 188.68 | 192.41 | 576.57K |
Create an account or log in to view more rows.
$TM bull flag
breakout!
$TM hot damn <3
$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!!!!