TM - TOYOTA MOTOR CORP/
219.14
-2.340 -1.068%
Share volume: 378,752
Last Updated: 03-06-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$221.48
-2.34
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $220.00 | $220.00 | $220.00 | $220.00 | $217.08 | $217.08 | $219.14 | $219.14 | 378,752 | $378,388.00 |
| 03-05-2026 | $223.55 | $223.55 | $224.05 | $224.05 | $219.51 | $219.51 | $221.48 | $221.48 | 526,728 | $526,728.00 |
| 03-04-2026 | $231.91 | $231.91 | $233.23 | $233.23 | $230.60 | $230.60 | $232.81 | $232.81 | 301,567 | $301,567.00 |
| 03-03-2026 | $226.72 | $226.72 | $232.80 | $232.80 | $225.50 | $225.50 | $232.17 | $232.17 | 570,196 | $570,196.00 |
| 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 |