TM
Toyota Motor Sp ADR (TM)
NYSE
$192.50+$0.97 (+0.50%)
Price as of Sep 18, 2026 7:58 PM EDT
  • $226.8B
    Market Cap
  • -0.77%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    +1.74%
    Low Price$190.97
    High Price$199.87
  • 3 Months
    +10.11%
    Low Price$166.50
    High Price$199.87
  • 1 Year
    -0.77%
    Low Price$166.50
    High Price$244.46
Date
Open
High
Low
Close
Change (%)
Volume
09/18/2026
192.09
192.38
191.18
191.53
-1.23%
303,881
09/17/2026
195.88
196.68
193.81
193.91
+0.88%
371,948
09/16/2026
195.29
196.13
191.55
192.21
-1.67%
295,450
09/15/2026
196.63
196.63
195.14
195.47
-1.06%
241,295
09/14/2026
196.79
197.62
195.79
197.56
-0.32%
309,408
09/11/2026
197.32
198.93
197.32
198.20
+2.97%
392,581
09/10/2026
192.00
193.30
191.83
192.48
+0.79%
309,357
09/09/2026
192.74
194.19
190.92
190.97
-0.25%
331,140
09/08/2026
194.00
194.00
191.35
191.45
-2.87%
424,385
09/04/2026
197.00
198.00
196.10
197.11
-1.38%
341,246
09/03/2026
200.00
200.86
199.21
199.87
+0.79%
314,081
09/02/2026
196.08
198.61
196.08
198.30
+0.13%
256,088
09/01/2026
198.95
200.50
197.96
198.05
+0.77%
532,767
08/31/2026
197.32
198.50
196.32
196.54
+1.06%
446,332
08/28/2026
196.08
196.51
192.55
194.48
+1.29%
427,848
08/27/2026
192.50
193.76
191.71
192.00
+0.08%
311,516
08/26/2026
192.80
193.08
191.50
191.84
-0.58%
259,603
08/25/2026
192.59
193.44
191.65
192.95
-0.44%
283,040
08/24/2026
196.48
196.55
193.54
193.81
-1.79%
329,371
08/21/2026
196.63
198.00
196.63
197.35
+2.66%
369,068
08/20/2026
191.00
192.45
190.25
192.24
+1.83%
412,198
08/19/2026
187.50
190.08
187.19
188.78
+0.28%
329,410
08/18/2026
189.59
190.10
188.24
188.25
-0.49%
286,059
08/17/2026
189.50
189.84
188.84
189.18
-1.01%
246,490
08/14/2026
189.88
191.20
189.82
191.11
+1.27%
216,341
08/13/2026
187.71
188.80
187.01
188.71
+0.26%
277,531
08/12/2026
189.63
189.64
188.22
188.22
-0.84%
312,693
08/11/2026
189.62
190.08
189.12
189.82
+0.55%
384,353
08/10/2026
187.59
189.27
186.86
188.78
-0.69%
322,859
08/07/2026
189.55
190.76
188.86
190.09
+1.39%
324,661
08/06/2026
189.82
189.99
187.49
187.49
+0.86%
401,494
08/05/2026
186.66
186.95
185.29
185.89
-1.73%
484,722
08/04/2026
187.44
190.17
185.69
189.17
+1.61%
540,170
08/04/2026
$7.57 Earnings
08/03/2026
188.05
188.95
185.85
186.17
-1.49%
490,791
07/31/2026
191.22
191.33
188.05
188.99
-1.28%
348,222
07/30/2026
192.53
193.49
190.42
191.45
-0.72%
545,114
07/29/2026
194.60
195.85
192.68
192.84
+3.51%
801,965
07/28/2026
182.50
186.53
181.40
186.30
+2.28%
368,335
07/27/2026
180.95
182.46
180.79
182.15
+2.67%
585,029
07/24/2026
177.05
178.80
177.00
177.42
+0.35%
287,551
07/23/2026
177.89
178.30
176.01
176.80
-1.75%
345,980
07/22/2026
180.62
181.14
179.87
179.94
-0.22%
287,920
07/21/2026
180.30
181.45
179.66
180.34
+1.01%
440,893
07/20/2026
178.71
180.40
177.92
178.53
+0.52%
514,449
07/17/2026
177.86
179.15
177.31
177.61
-1.20%
390,314
07/16/2026
179.01
180.11
178.72
179.76
+1.61%
403,762
07/15/2026
177.17
177.38
175.76
176.92
+0.40%
358,114
07/14/2026
175.84
177.44
175.84
176.22
+0.84%
371,848
07/13/2026
175.29
176.09
174.17
174.75
-0.96%
418,936
07/10/2026
175.63
176.68
175.26
176.45
+1.22%
493,846
07/09/2026
174.23
175.42
173.65
174.32
-1.60%
758,270
07/08/2026
176.80
177.56
175.50
177.15
-1.27%
406,985
07/07/2026
181.00
181.75
179.35
179.43
-0.21%
553,971
07/06/2026
179.37
180.79
178.93
179.80
+2.98%
543,359
07/02/2026
173.88
174.85
173.31
174.59
+2.91%
502,506
07/01/2026
168.92
170.55
168.67
169.66
+0.74%
381,913
06/30/2026
168.67
168.69
167.33
168.42
-1.72%
524,296
06/29/2026
171.16
172.18
170.57
171.36
-0.07%
471,316
06/26/2026
169.89
172.22
169.89
171.48
+2.99%
458,969
06/25/2026
167.25
168.56
166.10
166.50
-0.75%
577,552
06/24/2026
166.73
168.38
166.69
167.76
+0.32%
504,937
06/23/2026
167.50
167.81
166.72
167.23
-1.47%
581,000
06/22/2026
170.71
172.28
169.70
169.73
-2.42%
742,524
06/18/2026
173.63
174.80
173.63
173.94
+0.68%
459,439
06/17/2026
175.96
176.68
172.72
172.77
-3.04%
788,612
06/16/2026
178.00
179.53
177.94
178.19
-1.13%
588,966
06/15/2026
180.76
181.15
180.05
180.22
+3.01%
475,712
06/12/2026
174.79
175.76
173.98
174.95
0.00%
540,052
06/11/2026
171.80
175.14
171.17
174.95
+1.70%
657,033
06/10/2026
175.48
175.99
172.03
172.03
-2.13%
506,156
06/09/2026
177.54
178.66
175.18
175.78
-1.50%
866,110
06/08/2026
178.01
179.74
177.93
178.45
+0.73%
592,712
06/05/2026
178.92
179.23
176.16
177.16
-1.30%
767,360
06/04/2026
178.50
179.84
178.50
179.50
-0.40%
564,597
06/03/2026
180.69
180.89
179.38
180.22
-0.15%
474,961
06/02/2026
178.95
181.37
178.50
180.49
-1.33%
922,434
06/01/2026
182.68
183.71
182.01
182.92
-3.70%
714,676
05/29/2026
191.38
191.79
189.76
189.95
-0.99%
664,724
05/28/2026
190.18
192.68
190.15
191.84
+0.91%
416,663
05/27/2026
190.00
190.73
189.35
190.11
+0.01%
451,705
05/26/2026
190.26
190.95
190.00
190.09
+0.53%
479,850
05/22/2026
189.60
190.42
188.51
189.08
-0.31%
395,543
05/21/2026
187.02
190.63
186.70
189.66
-0.15%
408,474
05/20/2026
186.46
190.00
186.31
189.94
+2.41%
281,405
05/19/2026
185.46
186.71
184.41
185.47
-1.01%
401,933
05/18/2026
187.90
188.70
186.92
187.37
-1.74%
381,871
05/15/2026
193.81
193.89
190.66
190.68
+0.09%
561,193
05/14/2026
189.83
191.41
189.70
190.50
+1.93%
399,789
05/13/2026
184.89
187.94
184.70
186.89
+2.87%
590,735
05/12/2026
181.00
181.87
179.76
181.67
-1.16%
651,139
05/11/2026
184.00
184.36
183.07
183.80
-1.99%
609,497
05/08/2026
188.00
188.50
186.25
187.53
-0.78%
635,382
05/08/2026
$4.00 Earnings
05/07/2026
191.51
191.96
189.00
189.00
-3.10%
573,298
05/06/2026
194.47
195.82
194.46
195.05
+2.66%
342,582
05/05/2026
188.93
190.50
188.76
189.99
+0.90%
351,358
05/04/2026
189.74
190.62
188.08
188.30
-0.22%
346,554
05/01/2026
191.00
191.90
188.71
188.71
-2.03%
441,551
04/30/2026
190.91
193.27
190.31
192.62
+0.71%
412,931