TM - TOYOTA MOTOR CORP/
232.17
-11.490 -4.949%
Share volume: 550,231
Last Updated: 03-03-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$243.66
-11.49
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $226.72 | $226.72 | $232.80 | $232.80 | $225.50 | $225.50 | $232.17 | $232.17 | 550,231 | $550,231.00 |
| 03-02-2026 | $242.99 | $242.99 | $244.00 | $244.00 | $240.65 | $240.65 | $243.66 | $243.66 | 459,730 | $459,730.00 |
| 02-27-2026 | $243.59 | $243.59 | $244.24 | $244.24 | $241.43 | $241.43 | $242.38 | $242.38 | 179,309 | $179,309.00 |
| 02-26-2026 | $243.17 | $243.17 | $244.00 | $244.00 | $241.79 | $241.79 | $242.62 | $242.62 | 201,290 | $201,290.00 |
| 02-25-2026 | $241.57 | $241.57 | $241.86 | $241.86 | $240.24 | $240.24 | $241.73 | $241.73 | 339,614 | $339,614.00 |
| 02-24-2026 | $236.00 | $236.00 | $238.96 | $238.96 | $235.72 | $235.72 | $238.64 | $238.64 | 261,880 | $261,880.00 |
| 02-23-2026 | $237.95 | $237.95 | $240.62 | $240.62 | $237.00 | $237.00 | $238.03 | $238.03 | 226,427 | $226,427.00 |
| 02-20-2026 | $234.43 | $234.43 | $239.61 | $239.61 | $234.13 | $234.13 | $239.60 | $239.60 | 288,856 | $288,856.00 |
| 02-19-2026 | $241.15 | $241.15 | $241.93 | $241.93 | $240.66 | $240.66 | $241.65 | $241.65 | 214,258 | $214,258.00 |
| 02-18-2026 | $243.57 | $243.57 | $244.83 | $244.83 | $242.65 | $242.65 | $243.20 | $243.20 | 242,102 | $242,102.00 |