TM
Toyota Motor Sp ADR (TM)
NYSE
$171.50+$5.00 (+3.00%)
Price as of Jun 26, 2026 5:12 PM EDT
  • $197.2B
    Market Cap
  • 0.58%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    -11.94%
    Low Price$166.50
    High Price$191.84
  • 3 Months
    -19.83%
    Low Price$166.50
    High Price$217.20
  • 1 Year
    +0.58%
    Low Price$166.50
    High Price$248.29
Date
Open
High
Low
Close
Change (%)
Volume
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
04/29/2026
192.91
193.03
191.20
191.26
-0.89%
278,762
04/28/2026
194.25
194.31
192.40
192.98
+0.42%
277,418
04/27/2026
193.00
194.00
192.06
192.17
-0.08%
491,901
04/24/2026
193.11
194.00
192.20
192.32
-1.92%
596,294
04/23/2026
197.14
197.82
194.05
196.08
-2.17%
640,231
04/22/2026
201.23
201.87
200.14
200.43
-1.74%
632,996
04/21/2026
206.43
207.49
203.68
203.97
-5.24%
570,633
04/20/2026
215.42
215.62
214.10
215.25
-0.90%
867,459
04/17/2026
214.07
219.85
214.07
217.20
+2.04%
442,681
04/16/2026
213.44
213.60
211.85
212.86
-0.15%
214,647
04/15/2026
212.53
213.61
211.99
213.18
+0.77%
259,948
04/14/2026
210.85
212.34
210.02
211.55
+0.23%
186,456
04/13/2026
208.04
211.50
207.93
211.06
+0.20%
266,746
04/10/2026
210.50
212.28
210.08
210.64
-0.24%
192,559
04/09/2026
208.71
211.99
208.47
211.14
-1.80%
421,682
04/08/2026
215.12
216.58
214.10
215.00
+5.57%
352,474
04/07/2026
203.45
204.07
201.47
203.66
-0.37%
269,413
04/06/2026
205.00
206.00
204.00
204.42
-1.25%
305,424
04/02/2026
204.14
208.57
203.10
207.01
-1.27%
237,841
04/01/2026
210.66
211.08
208.83
209.67
+1.74%
330,870
03/31/2026
201.06
206.16
201.06
206.09
+3.14%
348,292
03/31/2026
$3.13 Dividend
03/30/2026
202.34
203.17
199.51
199.81
-1.83%
242,452
03/27/2026
206.76
206.92
203.12
203.54
-1.52%
185,497
03/26/2026
207.78
209.69
206.32
206.69
-0.47%
204,970
03/25/2026
208.32
209.47
207.36
207.67
+0.55%
219,167
03/24/2026
203.68
207.46
203.68
206.54
-0.41%
294,953
03/23/2026
206.13
208.95
205.30
207.39
+2.74%
232,559
03/20/2026
206.21
206.21
200.86
201.85
-1.87%
441,389
03/19/2026
203.20
206.80
202.47
205.70
-0.09%
221,776
03/18/2026
207.69
209.24
205.67
205.88
-1.86%
424,418
03/17/2026
211.50
212.36
208.99
209.78
-0.08%
480,492
03/16/2026
208.18
210.32
208.18
209.94
+1.13%
197,351
03/13/2026
209.70
210.88
207.38
207.58
-2.65%
323,630
03/12/2026
213.77
214.61
212.36
213.25
-1.89%
266,506
03/11/2026
216.72
218.94
215.48
217.36
-0.11%
157,963
03/10/2026
218.99
221.51
217.40
217.60
+0.67%
229,397
03/09/2026
212.83
217.29
210.55
216.14
+0.18%
311,176
03/06/2026
216.60
216.60
213.73
215.76
-1.06%
378,752
03/05/2026
220.10
220.59
216.12
218.06
-4.87%
526,728
03/04/2026
228.33
229.62
227.04
229.22
+0.28%
301,567
03/03/2026
223.22
229.21
222.02
228.59
-4.72%
570,196
03/02/2026
239.24
240.23
236.93
239.90
+0.53%
459,730
02/27/2026
239.83
240.47
237.70
238.64
-0.10%
179,309
02/26/2026
239.42
240.23
238.06
238.87
+0.37%
201,290
02/25/2026
237.84
238.13
236.53
238.00
+1.29%
339,614
02/24/2026
232.36
235.27
232.08
234.96
+0.26%
261,880
02/23/2026
234.28
236.90
233.34
234.35
-0.66%
226,427
02/20/2026
230.81
235.91
230.52
235.90
-0.85%
288,856
02/19/2026
237.43
238.19
236.94
237.92
-0.64%
214,258
02/18/2026
239.81
241.05
238.90
239.45
-0.94%
242,102
02/17/2026
239.73
241.73
238.80
241.72
-1.12%
264,704
02/13/2026
243.15
245.06
242.07
244.46
+2.75%
290,993
02/12/2026
238.36
239.76
236.60
237.91
-0.48%
226,872
02/11/2026
237.53
239.16
237.27
239.06
+1.92%
319,313
02/10/2026
238.26
238.82
234.54
234.56
-1.71%
281,305
02/09/2026
236.22
239.19
234.95
238.65
-0.75%
376,727
02/06/2026
240.98
242.55
238.13
240.45
+2.96%
337,665
02/06/2026
$6.26 Earnings
02/05/2026
233.70
235.30
233.12
233.53
-1.74%
375,800