Free Trial

Toyota Motor (TM) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free TM Stock Alerts
$218.71
+1.87 (+0.86%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Toyota Motor Stock Price Performance

5 Day
Performance
+1.84%
1 Month
Performance
-3.53%
3 Month
Performance
-7.93%
6 Month
Performance
+16.89%
Year-To-Date
Performance
+19.27%
1 Year
Performance
+56.13%
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 StocksToTrade
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.
Discover the #1 company leading this revolution

TM Stock Chart for Wednesday, May, 29, 2024

TM Chart by TradingView

Toyota Motor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$216.84$218.71
+0.86%		$219.53$217.44262,253 shs$294.69 billion
05/27/2024$216.84$216.84$217.02$215.95134,400 shs$292.17 billion
05/24/2024$214.75$216.82
+0.96%		$217.02$215.97134,371 shs$293.75 billion
05/23/2024$216.67$214.75
-0.89%		$218.11$214.31260,665 shs$290.95 billion
05/22/2024$219.39$216.67
-1.24%		$218.25$216.28166,468 shs$293.55 billion
05/21/2024$220.48$219.39
-0.49%		$220.44$219.19145,536 shs$297.23 billion
05/20/2024$219.76$220.48
+0.33%		$221.09$219.90175,463 shs$298.71 billion
05/17/2024$215.61$219.76
+1.92%		$220.32$219.09265,702 shs$297.74 billion
05/16/2024$219.61$215.61
-1.82%		$217.04$215.60296,257 shs$292.11 billion
05/15/2024$217.12$219.61
+1.15%		$219.94$218.30280,740 shs$297.53 billion
05/14/2024$215.66$217.12
+0.68%		$217.61$216.21265,715 shs$294.16 billion
05/13/2024$218.78$215.66
-1.43%		$217.13$215.30465,975 shs$292.18 billion
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
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
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
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

Related Companies:
This page (NYSE:TM) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends