Toyota Motor Corporation ADR (TM) Historical Stock Data
219.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TM is up 0.13% a day on average. There have been 21 days where Toyota Motor Corporation ADR closed green and 9 days where TM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 218.88 | 219.24 | ↑$0.36 (0.16%) | 218.02 | 219.51 | 315.01K |
| 2025-12-22 | 219.08 | 219.51 | ↑$0.43 (0.20%) | 218.78 | 220.31 | 237.86K |
| 2025-12-19 | 219.25 | 219.38 | ↑$0.13 (0.06%) | 219.11 | 220.55 | 460.73K |
| 2025-12-18 | 216.51 | 216.08 | ↓$0.43 (-0.20%) | 215.46 | 217.50 | 323.39K |
| 2025-12-17 | 214.60 | 214.24 | ↓$0.36 (-0.17%) | 214.22 | 216.15 | 202.61K |
| 2025-12-16 | 214.11 | 214.42 | ↑$0.31 (0.14%) | 214.11 | 216.03 | 282.01K |
| 2025-12-15 | 215.25 | 214.81 | ↓$0.44 (-0.20%) | 214.43 | 216.43 | 333.18K |
| 2025-12-12 | 207.99 | 208.12 | ↑$0.13 (0.06%) | 207.50 | 209.43 | 363.65K |
| 2025-12-11 | 201.99 | 203.56 | ↑$1.57 (0.78%) | 201.84 | 203.89 | 306.29K |
| 2025-12-10 | 198.79 | 200.78 | ↑$1.99 (1.00%) | 198.79 | 200.88 | 379.98K |
| 2025-12-09 | 196.32 | 196.34 | ↑$0.02 (0.01%) | 196.27 | 197.74 | 260.97K |
| 2025-12-08 | 196.37 | 195.21 | ↓$1.16 (-0.59%) | 195.00 | 196.44 | 331.46K |
| 2025-12-05 | 196.04 | 196.56 | ↑$0.52 (0.27%) | 196.00 | 197.06 | 254.17K |
| 2025-12-04 | 200.00 | 198.27 | ↓$1.73 (-0.86%) | 197.85 | 200.33 | 269.48K |
| 2025-12-03 | 193.00 | 195.44 | ↑$2.44 (1.26%) | 192.71 | 196.12 | 390.81K |
| 2025-12-02 | 196.45 | 196.99 | ↑$0.54 (0.27%) | 195.83 | 197.60 | 319.39K |
| 2025-12-01 | 199.13 | 199.22 | ↑$0.09 (0.05%) | 198.75 | 200.03 | 247.87K |
| 2025-11-28 | 200.62 | 201.87 | ↑$1.26 (0.63%) | 200.62 | 202.18 | 156.13K |
| 2025-11-26 | 201.18 | 202.44 | ↑$1.26 (0.63%) | 201.18 | 202.88 | 184.43K |
| 2025-11-25 | 197.13 | 200.26 | ↑$3.13 (1.59%) | 197.00 | 201.12 | 270.03K |
| 2025-11-24 | 198.38 | 199.06 | ↑$0.68 (0.34%) | 198.08 | 199.97 | 182.66K |
| 2025-11-21 | 196.79 | 197.62 | ↑$0.83 (0.42%) | 196.07 | 198.69 | 394.87K |
| 2025-11-20 | 194.17 | 191.25 | ↓$2.92 (-1.50%) | 191.25 | 195.63 | 325.88K |
| 2025-11-19 | 195.80 | 196.78 | ↑$0.98 (0.50%) | 195.80 | 197.45 | 164.91K |
| 2025-11-18 | 195.55 | 195.96 | ↑$0.41 (0.21%) | 194.99 | 196.94 | 259.80K |
| 2025-11-17 | 200.02 | 199.00 | ↓$1.02 (-0.51%) | 198.12 | 201.20 | 218.69K |
| 2025-11-14 | 204.55 | 204.08 | ↓$0.47 (-0.23%) | 204.02 | 205.62 | 266.24K |
| 2025-11-13 | 206.00 | 203.26 | ↓$2.74 (-1.33%) | 203.17 | 206.25 | 237.97K |
| 2025-11-12 | 207.00 | 207.29 | ↑$0.29 (0.14%) | 206.56 | 208.21 | 231.53K |
| 2025-11-11 | 204.40 | 205.99 | ↑$1.59 (0.78%) | 204.18 | 206.15 | 164.38K |
Create an account or log in to view more rows.
$TM swing puts
$TM more shorts the better idc
$TM bull flag
breakout!
$TM hot damn <3
$TM up we go
$TM Buy the dip
$TM looks like a loading
$TM Move up
let's buy
$TM glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TM Algorithms are playing games