Free Trial

Toyota Motor (TM) Stock Chart & Stock Price History

→ Charles Payne Demystifies Options (From Unstoppable Prosperity) (Ad)
Free TM Stock Alerts
$218.78
-8.46 (-3.72%)
(As of 05/10/2024 08:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Toyota Motor Stock Price Performance

5 Day
Performance
-5.63%
1 Month
Performance
-9.96%
3 Month
Performance
-5.32%
6 Month
Performance
+16.50%
Year-To-Date
Performance
+19.30%
1 Year
Performance
+52.70%
Receive TM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Toyota Motor and its competitors with MarketBeat's FREE daily newsletter

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

TM Stock Chart for Monday, May, 13, 2024

TM Chart by TradingView

Toyota Motor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$227.30$218.79
-3.74%		$221.27$218.16563,704 shs$296.42 billion
05/09/2024$231.82$227.30
-1.95%		$228.02$226.82329,000 shs$307.95 billion
05/08/2024$231.25$231.82
+0.25%		$232.42$227.00371,618 shs$314.07 billion
05/07/2024$235.60$231.25
-1.85%		$233.66$230.91247,085 shs$313.30 billion
05/06/2024$232.87$235.60
+1.17%		$235.68$233.57207,267 shs$319.20 billion
05/03/2024$230.80$232.84
+0.88%		$233.35$231.36164,511 shs$315.46 billion
05/02/2024$226.83$230.80
+1.75%		$231.41$229.37225,952 shs$312.69 billion
05/01/2024$227.31$226.83
-0.21%		$228.84$226.56262,899 shs$307.31 billion
04/30/2024$227.94$227.31
-0.28%		$229.93$227.00334,216 shs$307.96 billion
04/29/2024$226.71$227.94
+0.54%		$228.45$227.18228,248 shs$308.82 billion
04/26/2024$225.30$226.71
+0.63%		$226.98$224.57241,904 shs$307.15 billion
04/25/2024$232.96$225.30
-3.29%		$225.49$222.39319,148 shs$305.24 billion
04/24/2024$230.44$232.96
+1.09%		$233.99$231.83272,717 shs$315.62 billion
04/23/2024$230.30$230.44
+0.06%		$230.64$228.00361,734 shs$312.20 billion
04/22/2024$228.72$230.30
+0.69%		$231.15$227.88448,035 shs$312.02 billion
04/19/2024$231.75$228.81
-1.27%		$229.79$227.38425,692 shs$310.00 billion
04/18/2024$233.97$231.75
-0.95%		$234.11$231.70220,164 shs$313.98 billion
04/17/2024$236.52$233.97
-1.08%		$235.29$233.01306,384 shs$316.99 billion
04/16/2024$241.68$236.52
-2.14%		$237.37$234.64305,438 shs$320.44 billion
04/15/2024$242.97$241.68
-0.53%		$246.07$241.33158,331 shs$327.43 billion
04/12/2024$246.87$242.92
-1.60%		$245.27$242.66207,394 shs$329.11 billion
04/11/2024$244.68$246.87
+0.90%		$247.15$244.47172,511 shs$334.46 billion
04/10/2024$246.93$244.68
-0.91%		$246.00$243.86214,600 shs$331.50 billion
04/09/2024$244.10$246.93
+1.16%		$248.47$245.68232,390 shs$334.55 billion
04/08/2024$240.74$244.10
+1.40%		$245.62$243.33218,882 shs$330.71 billion
04/05/2024$239.16$240.65
+0.62%		$241.77$238.58191,109 shs$326.04 billion
04/04/2024$241.68$239.16
-1.04%		$243.67$239.02195,178 shs$324.02 billion
04/03/2024$239.89$241.68
+0.75%		$242.45$239.32307,445 shs$327.43 billion
04/02/2024$242.09$239.89
-0.91%		$240.24$237.96296,385 shs$325.01 billion
04/01/2024$251.68$242.09
-3.81%		$243.17$240.22527,867 shs$327.99 billion
03/29/2024$251.68$251.68$252.85$251.14124,952 shs$340.98 billion
03/28/2024$252.04$251.68
-0.14%		$252.85$250.99124,848 shs$340.98 billion
03/27/2024$253.70$252.04
-0.65%		$254.20$250.33242,653 shs$341.47 billion
03/26/2024$252.48$253.70
+0.48%		$254.79$253.39214,922 shs$343.72 billion
03/25/2024$254.77$252.48
-0.90%		$253.38$251.04196,453 shs$342.06 billion
03/22/2024$251.48$254.86
+1.34%		$255.23$253.59285,357 shs$345.29 billion
03/21/2024$246.72$251.48
+1.93%		$251.79$250.26245,200 shs$340.71 billion
03/20/2024$244.36$246.72
+0.97%		$246.80$244.31213,336 shs$334.26 billion
03/19/2024$238.76$244.36
+2.35%		$245.09$242.41347,356 shs$331.06 billion
03/18/2024$234.62$238.76
+1.76%		$238.83$237.28194,125 shs$323.48 billion
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/15/2024$231.08$234.62
+1.53%		$235.12$233.54178,930 shs$317.87 billion
03/14/2024$232.95$231.08
-0.80%		$233.18$230.36222,876 shs$313.07 billion
03/13/2024$237.95$232.95
-2.10%		$233.44$231.37298,106 shs$315.61 billion
03/12/2024$235.46$237.95
+1.06%		$238.44$235.45242,772 shs$322.38 billion
03/11/2024$242.82$235.46
-3.03%		$237.41$235.17379,386 shs$319.01 billion
03/08/2024$247.87$242.81
-2.04%		$245.80$242.58379,549 shs$328.96 billion
03/07/2024$252.22$247.87
-1.72%		$248.05$245.70357,659 shs$335.82 billion
03/06/2024$248.15$252.22
+1.64%		$253.43$250.93330,913 shs$341.71 billion
03/05/2024$243.84$248.15
+1.77%		$249.99$246.81313,740 shs$336.20 billion
03/04/2024$246.04$243.84
-0.89%		$244.79$243.24280,559 shs$330.36 billion
03/01/2024$240.34$246.02
+2.36%		$246.54$244.49337,529 shs$333.31 billion
02/29/2024$237.54$240.34
+1.18%		$241.66$239.65256,741 shs$325.62 billion
02/28/2024$238.09$237.54
-0.23%		$238.19$237.01168,718 shs$321.82 billion
02/27/2024$238.13$238.09
-0.02%		$238.84$236.67299,957 shs$322.56 billion
02/26/2024$235.00$238.13
+1.33%		$238.78$236.54323,972 shs$322.62 billion
02/23/2024$234.39$235.07
+0.29%		$235.72$234.34279,051 shs$318.48 billion
02/22/2024$227.04$234.39
+3.24%		$235.15$233.36460,837 shs$317.55 billion
02/21/2024$226.96$227.04
+0.04%		$227.66$225.80427,996 shs$307.60 billion
02/20/2024$227.36$226.96
-0.18%		$228.46$225.58297,544 shs$307.49 billion
02/19/2024$227.36$227.36$228.54$226.63241,900 shs$308.03 billion
02/16/2024$228.46$227.20
-0.55%		$228.54$226.63241,878 shs$307.82 billion
02/15/2024$226.95$228.46
+0.67%		$228.64$226.15238,524 shs$309.52 billion
02/14/2024$231.08$226.95
-1.79%		$227.16$224.48322,611 shs$307.48 billion
02/13/2024$225.98$231.08
+2.25%		$232.56$227.34728,144 shs$313.07 billion
02/12/2024$224.46$225.98
+0.68%		$226.87$223.56244,306 shs$306.16 billion

Related Companies:
This page (NYSE:TM) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Charles Payne Demystifies Options
Unstoppable Prosperity
Elon’s New Device is About to Shock the World
InvestorPlace