Skip to main content
TMH logo

Toyota Motor Corporation ADRhedged

TMHNYSEARCAADRhedgedEquity

$51.19Today:- (-)1Y −6.67%

As of Oct 16, 2026 close

Assets (AUM)
$996.87K
Expense ratio
0.19%
Dividend yield
13.53%
Holdings
6
52-week range
$44.94$65.81
Volume (live)
-
Avg. volume (3M)
324

TMH ETF Historical Prices: Toyota Motor Corporation ADRhedged

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

TMH Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

TMH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TMH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202651.4351.4351.1951.1951.19386
Oct 15, 202650.7950.7950.6450.6450.64362
Oct 14, 202649.9449.9449.7849.7849.78405
Oct 13, 202649.9249.9749.7349.8349.831.27K
Oct 12, 202649.0049.0048.9048.9048.90159
Oct 9, 202648.8448.8848.8448.8848.89125
Oct 8, 202648.5748.9948.5748.9948.99229
Oct 7, 202648.2448.2848.2448.2848.28234
Oct 6, 202649.0449.0448.9948.9948.99268
Oct 5, 202648.3648.5848.3648.5848.58227
Oct 2, 202647.8547.8547.8247.8247.82124
Oct 1, 202648.6148.6148.3248.3248.32458
Sep 30, 202648.3948.3948.1948.1948.19159
Sep 29, 202648.7748.9748.7748.9748.97267
Sep 28, 202649.4449.4449.4449.4449.44141
Sep 25, 202649.5349.8949.5349.8949.89421
Sep 24, 202649.6649.6649.4349.4349.43442
Sep 23, 202650.4550.4550.2550.2550.25276
Sep 22, 202650.4650.4650.3550.4050.40418
Sep 21, 202650.5250.7050.4850.4850.48254
Sep 18, 202650.4450.4450.0450.0450.04226
Sep 17, 202650.8750.8750.4250.4250.42230
Sep 16, 202650.3650.3650.0250.0250.02120
Sep 15, 202650.5450.5450.4350.4350.43165
Sep 14, 202650.8150.8650.6550.6650.66529
Sep 11, 202650.6750.7550.6750.7550.75517
Sep 10, 202649.5549.5549.3949.3949.39237
Sep 9, 202649.3349.3348.9248.9248.92201
Sep 8, 202649.6549.6549.1349.1349.13503
Sep 4, 202651.3051.3651.3051.3651.36143
Sep 3, 202651.7152.0051.7151.8851.88619
Sep 2, 202652.1052.5252.1052.5252.52258
Sep 1, 202653.3853.3852.9452.9452.94253
Aug 31, 202652.7652.7652.3552.3652.36819
Aug 28, 202652.0552.0551.6751.9451.94479
Aug 27, 202651.0351.1151.0351.1151.11238
Aug 26, 202651.0751.1550.9650.9850.98550
Aug 25, 202651.0851.1551.0851.1451.14353
Aug 24, 202651.7951.7951.3851.3851.38151
Aug 21, 202652.2452.3052.2452.3052.30240
Aug 20, 202650.5250.9350.5250.9350.93124
Aug 19, 202650.0050.0049.8549.8549.85367
Aug 18, 202650.4250.4250.1650.1650.15334
Aug 17, 202650.3750.3750.2550.2550.25127
Aug 14, 202650.2850.6450.2850.6450.64595
Aug 13, 202650.0850.0950.0850.0950.09115
Aug 12, 202650.0050.1150.0050.0950.09390
Aug 11, 202650.2550.3050.2550.2850.28351
Aug 10, 202649.6050.0649.6050.0650.06209
Aug 7, 202649.6849.9149.6849.9149.91351
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Toyota Motor Corporation ADRhedged Historical Prices

What is OHLC data for TMH?

OHLC stands for Open, High, Low, Close - the four key price points for TMH during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for TMH?

The adjusted close price for TMH is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does TMH price history go?

TMH historical price data is available from the ETF's inception on Mar 12, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for TMH data?

TMH historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for TMH?

Trading volume for TMH indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.