Skip to main content
TM logo

Toyota Motor Corporation

TMNYSEConsumer DiscretionaryAuto Manufacturers

$197.64Today:- (-)1Y −2.86%

As of Oct 26, 2026 close

Market cap
$241.89B
P/E (TTM)
8.48
Forward P/E
8.43
Dividend yield
3.17%
52-week range
$166.10$248.90
Volume (live)
-
Avg. volume (3M)
298.95K

Toyota Motor (TM) Historical Stock Prices

Analyze Toyota Motor (TM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Toyota Motor (TM) Interactive Price Chart

Interactive historical price chart showing Toyota Motor stock price movements and trends across multiple time periods.

Loading chart...

TM 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 · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TM 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 26, 2026198.00199.14197.64197.64197.64247.17K
Oct 23, 2026196.98197.24194.53196.79196.79268.81K
Oct 22, 2026195.70198.58195.70198.22198.22259.34K
Oct 21, 2026196.44197.42194.52194.86194.86233.94K
Oct 20, 2026195.03197.42194.99196.53196.53302.23K
Oct 19, 2026194.19194.65193.11194.06194.06300.58K
Oct 16, 2026195.58196.41193.92194.61194.61652.60K
Oct 15, 2026191.56193.24191.56191.94191.94354.82K
Oct 14, 2026188.80189.50187.68188.60188.60349.46K
Oct 13, 2026188.68189.42187.64188.71188.71298.68K
Oct 12, 2026185.72185.84184.59184.72184.72216.02K
Oct 9, 2026184.65185.54184.09185.30185.30351.91K
Oct 8, 2026182.91186.05182.91186.00186.00291.24K
Oct 7, 2026183.00183.45182.01182.91182.91314.92K
Oct 6, 2026185.54185.97184.90185.57185.57259.63K
Oct 5, 2026183.24184.80183.11184.12184.12318.51K
Oct 2, 2026183.14183.14180.91181.49181.49297.86K
Oct 1, 2026183.70184.63182.31183.34183.34380.50K
Sep 30, 2026186.71186.71182.91183.10183.10285.09K
Sep 29, 2026186.30187.47185.49186.71186.71289.12K
Sep 28, 2026189.20189.77187.88188.30188.30199.54K
Sep 25, 2026189.32190.73188.60190.34190.34220.89K
Sep 24, 2026187.21187.99186.38186.72186.72393.58K
Sep 23, 2026191.80192.59190.28190.36190.36266.69K
Sep 22, 2026192.67193.68191.60192.06192.06213.74K
Sep 21, 2026193.66193.73192.40192.50192.50224.01K
Sep 18, 2026192.09192.38191.18191.53191.53303.80K
Sep 17, 2026195.88196.68193.81193.91193.91360.48K
Sep 16, 2026195.29196.13191.55192.21192.21294.48K
Sep 15, 2026196.63196.63195.13195.47195.47218.76K
Sep 14, 2026196.79197.62195.79197.56197.56298.06K
Sep 11, 2026197.32198.93197.32198.20198.20386.05K
Sep 10, 2026192.00193.30191.83192.48192.48308.76K
Sep 9, 2026192.74194.19190.92190.97190.97330.42K
Sep 8, 2026194.00194.00191.34191.45191.45406.29K
Sep 4, 2026197.00198.00196.10197.11197.11326.44K
Sep 3, 2026200.00200.86199.21199.87199.87299.84K
Sep 2, 2026196.08198.60196.08198.30198.30248.05K
Sep 1, 2026198.95200.50197.96198.05198.05532.30K
Aug 31, 2026197.32198.50196.32196.54196.54441.62K
Aug 28, 2026196.08196.51192.55194.48194.48427.63K
Aug 27, 2026192.50193.76191.71192.00192.00310.43K
Aug 26, 2026192.80193.08191.50191.84191.84259.30K
Aug 25, 2026192.59193.44191.65192.95192.95282.76K
Aug 24, 2026196.48196.55193.54193.81193.81329.22K
Aug 21, 2026196.63198.00196.63197.35197.35368.63K
Aug 20, 2026191.00192.45190.25192.24192.24380.22K
Aug 19, 2026187.50190.07187.19188.78188.78328.70K
Aug 18, 2026189.59190.09188.24188.25188.25284.57K
Aug 17, 2026189.50189.84188.84189.18189.18246.28K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock 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.