Toyota Motor Corporation ADR (TM) Historical Stock Data
196.56 ↓1.71 (-0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TM is up 0.09% a day on average. There have been 18 days where Toyota Motor Corporation ADR closed green and 12 days where TM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 202.83 | 203.94 | ↑$1.11 (0.55%) | 201.94 | 204.77 | 195.49K |
| 2025-11-07 | 202.52 | 201.98 | ↓$0.54 (-0.27%) | 201.28 | 202.96 | 297.93K |
| 2025-11-06 | 203.99 | 202.94 | ↓$1.05 (-0.51%) | 201.50 | 204.20 | 379.39K |
| 2025-11-05 | 200.00 | 199.15 | ↓$0.85 (-0.42%) | 197.97 | 202.47 | 308.71K |
| 2025-11-04 | 204.92 | 203.89 | ↓$1.03 (-0.50%) | 203.89 | 205.41 | 252.96K |
| 2025-11-03 | 204.19 | 205.72 | ↑$1.53 (0.75%) | 203.36 | 206.25 | 439.16K |
| 2025-10-31 | 204.60 | 204.19 | ↓$0.41 (-0.20%) | 203.53 | 205.42 | 297.11K |
| 2025-10-30 | 207.28 | 207.21 | ↓$0.07 (-0.03%) | 207.12 | 208.73 | 167.21K |
| 2025-10-29 | 207.03 | 207.09 | ↑$0.06 (0.03%) | 206.37 | 208.00 | 326.48K |
| 2025-10-28 | 209.33 | 211.24 | ↑$1.91 (0.91%) | 208.91 | 211.24 | 243.55K |
| 2025-10-27 | 209.76 | 209.22 | ↓$0.54 (-0.26%) | 208.96 | 209.99 | 324.58K |
| 2025-10-24 | 205.19 | 205.37 | ↑$0.18 (0.09%) | 204.89 | 205.80 | 206.32K |
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