TM
Toyota Motor Corporation NYQ · TM
$177.61
-2.15
(-1.20%)
Neutral · +0.46σ
Price alert —
Loading…
Sign in to get a one-time email the moment TM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $177.86 | $179.15 | $177.31 | $177.61 | 0.4M |
| 2026-07-16 | $179.01 | $180.11 | $178.72 | $179.76 | 0.4M |
| 2026-07-15 | $177.17 | $177.38 | $175.76 | $176.92 | 0.4M |
| 2026-07-14 | $175.84 | $177.44 | $175.84 | $176.22 | 0.4M |
| 2026-07-13 | $175.29 | $176.09 | $174.17 | $174.75 | 0.4M |
| 2026-07-10 | $175.63 | $176.68 | $175.26 | $176.45 | 0.5M |
| 2026-07-09 | $174.23 | $175.42 | $173.65 | $174.32 | 0.8M |
| 2026-07-08 | $176.80 | $177.56 | $175.50 | $177.15 | 0.4M |
| 2026-07-07 | $181.00 | $181.75 | $179.35 | $179.43 | 0.6M |
| 2026-07-06 | $179.37 | $180.79 | $178.93 | $179.80 | 0.5M |
| 2026-07-02 | $173.88 | $174.85 | $173.31 | $174.59 | 0.5M |
| 2026-07-01 | $168.92 | $170.55 | $168.67 | $169.66 | 0.4M |
| 2026-06-30 | $168.67 | $168.69 | $167.33 | $168.42 | 0.5M |
| 2026-06-29 | $171.16 | $172.18 | $170.57 | $171.36 | 0.5M |
| 2026-06-26 | $169.89 | $172.22 | $169.89 | $171.48 | 0.5M |
| 2026-06-25 | $167.25 | $168.56 | $166.10 | $166.50 | 0.6M |
| 2026-06-24 | $166.73 | $168.38 | $166.69 | $167.76 | 0.5M |
| 2026-06-23 | $167.50 | $167.81 | $166.72 | $167.23 | 0.6M |
| 2026-06-22 | $170.71 | $172.28 | $169.70 | $169.73 | 0.7M |
| 2026-06-18 | $173.63 | $174.80 | $173.63 | $173.94 | 0.5M |
| 2026-06-17 | $175.96 | $176.68 | $172.72 | $172.77 | 0.8M |
| 2026-06-16 | $178.00 | $179.53 | $177.94 | $178.19 | 0.6M |
| 2026-06-15 | $180.76 | $181.15 | $180.05 | $180.22 | 0.5M |
| 2026-06-12 | $174.79 | $175.76 | $173.98 | $174.95 | 0.5M |
| 2026-06-11 | $171.80 | $175.14 | $171.17 | $174.95 | 0.7M |
| 2026-06-10 | $175.48 | $175.99 | $172.03 | $172.03 | 0.5M |
| 2026-06-09 | $177.54 | $178.66 | $175.18 | $175.78 | 0.9M |
| 2026-06-08 | $178.01 | $179.74 | $177.93 | $178.45 | 0.6M |
| 2026-06-05 | $178.92 | $179.23 | $176.16 | $177.16 | 0.8M |
| 2026-06-04 | $178.50 | $179.84 | $178.50 | $179.50 | 0.6M |
| 2026-06-03 | $180.69 | $180.89 | $179.38 | $180.22 | 0.5M |
| 2026-06-02 | $178.95 | $181.37 | $178.50 | $180.49 | 0.9M |
| 2026-06-01 | $182.68 | $183.71 | $182.01 | $182.92 | 0.7M |
| 2026-05-29 | $191.38 | $191.79 | $189.76 | $189.95 | 0.7M |
| 2026-05-28 | $190.18 | $192.68 | $190.15 | $191.84 | 0.4M |
| 2026-05-27 | $190.00 | $190.73 | $189.35 | $190.11 | 0.5M |
| 2026-05-26 | $190.26 | $190.95 | $190.00 | $190.09 | 0.5M |
| 2026-05-22 | $189.60 | $190.42 | $188.51 | $189.08 | 0.4M |
| 2026-05-21 | $187.02 | $190.63 | $186.70 | $189.66 | 0.4M |
| 2026-05-20 | $186.46 | $190.00 | $186.31 | $189.94 | 0.3M |
| 2026-05-19 | $185.46 | $186.71 | $184.41 | $185.47 | 0.4M |
| 2026-05-18 | $187.90 | $188.70 | $186.92 | $187.37 | 0.4M |
| 2026-05-15 | $193.81 | $193.89 | $190.66 | $190.68 | 0.6M |
| 2026-05-14 | $189.83 | $191.41 | $189.70 | $190.50 | 0.4M |
| 2026-05-13 | $184.89 | $187.94 | $184.70 | $186.89 | 0.6M |
| 2026-05-12 | $181.00 | $181.87 | $179.76 | $181.67 | 0.7M |
| 2026-05-11 | $184.00 | $184.36 | $183.07 | $183.80 | 0.6M |
| 2026-05-08 | $188.00 | $188.50 | $186.25 | $187.53 | 0.6M |
| 2026-05-07 | $191.51 | $191.96 | $189.00 | $189.00 | 0.6M |
| 2026-05-06 | $194.47 | $195.82 | $194.46 | $195.05 | 0.3M |
| 2026-05-05 | $188.93 | $190.50 | $188.76 | $189.99 | 0.4M |
| 2026-05-04 | $189.74 | $190.62 | $188.08 | $188.30 | 0.3M |
| 2026-05-01 | $191.00 | $191.90 | $188.71 | $188.71 | 0.4M |
| 2026-04-30 | $190.91 | $193.27 | $190.31 | $192.62 | 0.4M |
| 2026-04-29 | $192.91 | $193.03 | $191.20 | $191.26 | 0.3M |
| 2026-04-28 | $194.25 | $194.31 | $192.40 | $192.98 | 0.3M |
| 2026-04-27 | $193.00 | $194.00 | $192.06 | $192.17 | 0.5M |
| 2026-04-24 | $193.11 | $194.00 | $192.20 | $192.32 | 0.6M |
| 2026-04-23 | $197.14 | $197.82 | $194.05 | $196.08 | 0.6M |
| 2026-04-22 | $201.23 | $201.87 | $200.14 | $200.43 | 0.6M |
| 2026-04-21 | $206.43 | $207.49 | $203.68 | $203.97 | 0.6M |
| 2026-04-20 | $215.42 | $215.62 | $214.10 | $215.25 | 0.9M |
| 2026-04-17 | $214.07 | $219.85 | $214.07 | $217.20 | 0.4M |
| 2026-04-16 | $213.44 | $213.60 | $211.85 | $212.86 | 0.2M |
| 2026-04-15 | $212.53 | $213.61 | $211.99 | $213.18 | 0.3M |
| 2026-04-14 | $210.85 | $212.34 | $210.02 | $211.55 | 0.2M |
| 2026-04-13 | $208.04 | $211.50 | $207.93 | $211.06 | 0.3M |
| 2026-04-10 | $210.50 | $212.28 | $210.08 | $210.64 | 0.2M |
| 2026-04-09 | $208.71 | $211.99 | $208.47 | $211.14 | 0.4M |
| 2026-04-08 | $215.12 | $216.58 | $214.10 | $215.00 | 0.4M |
| 2026-04-07 | $203.45 | $204.07 | $201.47 | $203.66 | 0.3M |
| 2026-04-06 | $205.00 | $206.00 | $204.00 | $204.42 | 0.3M |
| 2026-04-02 | $204.14 | $208.57 | $203.10 | $207.01 | 0.2M |
| 2026-04-01 | $210.66 | $211.08 | $208.83 | $209.67 | 0.3M |
| 2026-03-31 | $201.06 | $206.16 | $201.06 | $206.09 | 0.3M |
| 2026-03-30 | $205.51 | $206.36 | $202.64 | $202.94 | 0.2M |
| 2026-03-27 | $210.00 | $210.16 | $206.31 | $206.73 | 0.2M |
| 2026-03-26 | $211.04 | $212.98 | $209.56 | $209.93 | 0.2M |
| 2026-03-25 | $211.59 | $212.75 | $210.61 | $210.93 | 0.2M |
| 2026-03-24 | $206.87 | $210.71 | $206.87 | $209.78 | 0.3M |
| 2026-03-23 | $209.36 | $212.23 | $208.52 | $210.64 | 0.2M |
| 2026-03-20 | $209.44 | $209.44 | $204.01 | $205.02 | 0.4M |
| 2026-03-19 | $206.39 | $210.05 | $205.65 | $208.93 | 0.2M |
| 2026-03-18 | $210.95 | $212.53 | $208.90 | $209.11 | 0.4M |
| 2026-03-17 | $214.82 | $215.69 | $212.27 | $213.07 | 0.5M |
| 2026-03-16 | $211.44 | $213.62 | $211.44 | $213.23 | 0.2M |
| 2026-03-13 | $212.99 | $214.19 | $210.63 | $210.84 | 0.3M |
| 2026-03-12 | $217.12 | $217.98 | $215.69 | $216.59 | 0.3M |
| 2026-03-11 | $220.12 | $222.37 | $218.86 | $220.77 | 0.2M |
| 2026-03-10 | $222.42 | $224.98 | $220.81 | $221.01 | 0.2M |
| 2026-03-09 | $216.17 | $220.70 | $213.85 | $219.53 | 0.3M |
| 2026-03-06 | $220.00 | $220.00 | $217.08 | $219.14 | 0.4M |
| 2026-03-05 | $223.55 | $224.05 | $219.51 | $221.48 | 0.5M |
| 2026-03-04 | $231.91 | $233.23 | $230.60 | $232.81 | 0.3M |
| 2026-03-03 | $226.72 | $232.80 | $225.50 | $232.17 | 0.6M |
| 2026-03-02 | $242.99 | $244.00 | $240.65 | $243.66 | 0.5M |
| 2026-02-27 | $243.59 | $244.24 | $241.43 | $242.38 | 0.2M |
| 2026-02-26 | $243.17 | $244.00 | $241.79 | $242.62 | 0.2M |
| 2026-02-25 | $241.57 | $241.86 | $240.24 | $241.73 | 0.3M |
| 2026-02-24 | $236.00 | $238.96 | $235.72 | $238.64 | 0.3M |
| 2026-02-23 | $237.95 | $240.62 | $237.00 | $238.03 | 0.2M |
| 2026-02-20 | $234.43 | $239.61 | $234.13 | $239.60 | 0.3M |
| 2026-02-19 | $241.15 | $241.93 | $240.66 | $241.65 | 0.2M |
| 2026-02-18 | $243.57 | $244.83 | $242.65 | $243.20 | 0.2M |
| 2026-02-17 | $243.49 | $245.52 | $242.54 | $245.51 | 0.3M |
| 2026-02-13 | $246.96 | $248.90 | $245.87 | $248.29 | 0.3M |
| 2026-02-12 | $242.10 | $243.52 | $240.31 | $241.64 | 0.2M |
| 2026-02-11 | $241.25 | $242.91 | $240.99 | $242.81 | 0.3M |
| 2026-02-10 | $242.00 | $242.56 | $238.22 | $238.24 | 0.3M |
| 2026-02-09 | $239.92 | $242.94 | $238.63 | $242.39 | 0.4M |
| 2026-02-06 | $244.76 | $246.36 | $241.86 | $244.22 | 0.3M |
| 2026-02-05 | $237.36 | $238.99 | $236.78 | $237.19 | 0.4M |
| 2026-02-04 | $239.70 | $242.96 | $239.50 | $241.39 | 0.5M |
| 2026-02-03 | $229.83 | $232.07 | $228.80 | $231.42 | 0.3M |
| 2026-02-02 | $229.10 | $231.62 | $228.07 | $231.58 | 0.4M |
| 2026-01-30 | $227.41 | $228.05 | $225.53 | $226.86 | 0.3M |
| 2026-01-29 | $225.52 | $227.32 | $223.54 | $227.07 | 0.3M |
| 2026-01-28 | $219.18 | $220.15 | $217.48 | $218.89 | 0.4M |
| 2026-01-27 | $225.01 | $225.50 | $224.11 | $224.12 | 0.3M |
| 2026-01-26 | $225.00 | $226.24 | $225.00 | $225.62 | 0.3M |
| 2026-01-23 | $226.81 | $227.06 | $225.39 | $226.28 | 0.2M |
| 2026-01-22 | $226.96 | $228.09 | $226.73 | $227.04 | 0.2M |
| 2026-01-21 | $224.54 | $228.46 | $224.54 | $227.74 | 0.3M |
| 2026-01-20 | $222.50 | $222.62 | $220.09 | $220.47 | 0.4M |