TM - TOYOTA MOTOR CORP/
181.67
-2.130 -1.172%
Share volume: 647,509
Last Updated: 05-12-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$183.80
-2.13
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $181.00 | $181.00 | $181.87 | $181.87 | $179.76 | $179.76 | $181.67 | $181.67 | 647,509 | $647,509.00 |
| 05-11-2026 | $184.00 | $184.00 | $184.36 | $184.36 | $183.07 | $183.07 | $183.80 | $183.80 | 609,496 | $609,496.00 |
| 05-08-2026 | $188.00 | $188.00 | $188.50 | $188.50 | $186.25 | $186.25 | $187.53 | $187.53 | 635,382 | $635,382.00 |
| 05-07-2026 | $191.51 | $191.51 | $191.96 | $191.96 | $189.00 | $189.00 | $189.00 | $189.00 | 573,298 | $573,298.00 |
| 05-06-2026 | $194.47 | $194.47 | $195.82 | $195.82 | $194.46 | $194.46 | $195.05 | $195.05 | 342,580 | $342,580.00 |
| 05-05-2026 | $188.93 | $188.93 | $190.50 | $190.50 | $188.76 | $188.76 | $189.99 | $189.99 | 351,358 | $351,358.00 |
| 05-04-2026 | $189.74 | $189.74 | $190.62 | $190.62 | $188.08 | $188.08 | $188.30 | $188.30 | 346,552 | $346,552.00 |
| 05-01-2026 | $191.00 | $191.00 | $191.90 | $191.90 | $188.71 | $188.71 | $188.71 | $188.71 | 441,551 | $441,551.00 |
| 04-30-2026 | $190.91 | $190.91 | $193.27 | $193.27 | $190.31 | $190.31 | $192.62 | $192.62 | 412,930 | $412,930.00 |
| 04-29-2026 | $192.91 | $192.91 | $193.03 | $193.03 | $191.20 | $191.20 | $191.26 | $191.26 | 278,741 | $278,741.00 |