TM
Toyota Motor Sp ADR (TM)
NYSE
$179.43-$0.07 (-0.04%)
Price as of Jun 04, 2026 7:58 PM EDT
  • $247.6B
    Market Cap
  • -1.22%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    -4.67%
    Low Price$179.50
    High Price$195.05
  • 3 Months
    -22.90%
    Low Price$179.50
    High Price$221.01
  • 1 Year
    -1.22%
    Low Price$167.86
    High Price$248.29
Date
Open
High
Low
Close
Change (%)
Volume
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
+1.55%
348,292
03/30/2026
205.51
206.36
202.64
202.94
-1.83%
242,452
03/27/2026
210.00
210.16
206.31
206.73
-1.52%
185,497
03/26/2026
211.04
212.98
209.56
209.93
-0.47%
204,970
03/25/2026
211.59
212.75
210.61
210.93
+0.55%
219,167
03/24/2026
206.87
210.71
206.87
209.78
-0.41%
294,953
03/23/2026
209.36
212.23
208.52
210.64
+2.74%
232,559
03/20/2026
209.44
209.44
204.01
205.02
-1.87%
441,389
03/19/2026
206.39
210.05
205.65
208.93
-0.09%
221,776
03/18/2026
210.95
212.53
208.90
209.11
-1.86%
424,418
03/17/2026
214.82
215.69
212.27
213.07
-0.08%
480,492
03/16/2026
211.44
213.62
211.44
213.23
+1.13%
197,351
03/13/2026
212.99
214.19
210.63
210.84
-2.65%
323,630
03/12/2026
217.12
217.98
215.69
216.59
-1.89%
266,506
03/11/2026
220.12
222.37
218.86
220.77
-0.11%
157,963
03/10/2026
222.42
224.98
220.81
221.01
+0.67%
229,397
03/09/2026
216.17
220.70
213.85
219.53
+0.18%
311,176
03/06/2026
220.00
220.00
217.08
219.14
-1.06%
378,752
03/05/2026
223.55
224.05
219.51
221.48
-4.87%
526,728
03/04/2026
231.91
233.23
230.60
232.81
+0.28%
301,567
03/03/2026
226.72
232.80
225.50
232.17
-4.72%
570,196
03/02/2026
242.99
244.00
240.65
243.66
+0.53%
459,730
02/27/2026
243.59
244.24
241.43
242.38
-0.10%
179,309
02/26/2026
243.17
244.00
241.79
242.62
+0.37%
201,290
02/25/2026
241.57
241.86
240.24
241.73
+1.29%
339,614
02/24/2026
236.00
238.96
235.72
238.64
+0.26%
261,880
02/23/2026
237.95
240.62
237.00
238.03
-0.66%
226,427
02/20/2026
234.43
239.61
234.13
239.60
-0.85%
288,856
02/19/2026
241.15
241.93
240.66
241.65
-0.64%
214,258
02/18/2026
243.57
244.83
242.65
243.20
-0.94%
242,102
02/17/2026
243.49
245.52
242.54
245.51
-1.12%
264,704
02/13/2026
246.96
248.90
245.87
248.29
+2.75%
290,993
02/12/2026
242.10
243.52
240.31
241.64
-0.48%
226,872
02/11/2026
241.25
242.91
240.99
242.81
+1.92%
319,313
02/10/2026
242.00
242.56
238.22
238.24
-1.71%
281,305
02/09/2026
239.92
242.94
238.63
242.39
-0.75%
376,727
02/06/2026
244.76
246.36
241.86
244.22
+2.96%
337,665
02/06/2026
$6.26 Earnings
02/05/2026
237.36
238.99
236.78
237.19
-1.74%
375,800
02/04/2026
239.70
242.96
239.50
241.39
+4.31%
460,276
02/03/2026
229.83
232.07
228.80
231.42
-0.07%
286,041
02/02/2026
229.10
231.62
228.07
231.58
+2.08%
401,255
01/30/2026
227.41
228.05
225.53
226.86
-0.09%
348,841
01/29/2026
225.52
227.32
223.54
227.07
+3.74%
334,458
01/28/2026
219.18
220.15
217.48
218.89
-2.33%
437,584
01/27/2026
225.01
225.50
224.11
224.12
-0.66%
287,005
01/26/2026
225.00
226.24
225.00
225.62
-0.29%
278,257
01/23/2026
226.81
227.06
225.39
226.28
-0.33%
199,080
01/22/2026
226.96
228.09
226.73
227.04
-0.31%
232,292
01/21/2026
224.54
228.46
224.54
227.74
+3.30%
282,878
01/20/2026
222.50
222.62
220.09
220.47
-4.73%
378,480
01/16/2026
231.67
232.08
230.71
231.42
-0.39%
235,968
01/15/2026
234.50
235.64
232.13
232.33
+2.21%
395,168
01/14/2026
227.48
228.38
226.88
227.30
-0.76%
293,804