TM
Toyota Motor Sp ADR (TM)
NYSE
$188.13+$2.24 (+1.20%)
Price as of Aug 06, 2026 1:27 PM EDT
  • $220.1B
    Market Cap
  • 4.14%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    +6.47%
    Low Price$174.32
    High Price$192.84
  • 3 Months
    -2.16%
    Low Price$166.50
    High Price$192.84
  • 1 Year
    +4.14%
    Low Price$166.50
    High Price$244.46
Date
Open
High
Low
Close
Change (%)
Volume
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
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