Toyota Motor (TM) Stock Chart & Stock Price History → These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad) Free TM Stock Alerts $226.71 +1.35 (+0.60%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Toyota Motor Stock Price Performance5 Day Performance-1.62%1 Month Performance-9.92%3 Month Performance+14.47%6 Month Performance+31.19%Year-To-Date Performance+23.63%1 Year Performance+65.08% 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 Email Address Ad Prosper Trading AcademyThese AI trades triggered this morning (545% return)If you think a market crash is possible in 2024, I don't know why you're not using this yet. Click Here To Get Your Free Copy TM Stock Chart for Sunday, April, 28, 2024 TM Chart by TradingView Toyota Motor Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$225.30$226.71+0.63%$226.98$224.57241,904 shs$307.15 billion04/25/2024$232.96$225.30-3.29%$225.49$222.39319,148 shs$305.24 billion04/24/2024$230.44$232.96+1.09%$233.99$231.83272,717 shs$315.62 billion04/23/2024$230.30$230.44+0.06%$230.64$228.00361,734 shs$312.20 billion04/22/2024$228.72$230.30+0.69%$231.15$227.88448,035 shs$312.02 billion04/19/2024$231.75$228.81-1.27%$229.79$227.38425,692 shs$310.00 billion Get the Latest News and Ratings for TM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Toyota Motor and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$233.97$231.75-0.95%$234.11$231.70220,164 shs$313.98 billion04/17/2024$236.52$233.97-1.08%$235.29$233.01306,384 shs$316.99 billion04/16/2024$241.68$236.52-2.14%$237.37$234.64305,438 shs$320.44 billion04/15/2024$242.97$241.68-0.53%$246.07$241.33158,331 shs$327.43 billion04/12/2024$246.87$242.92-1.60%$245.27$242.66207,394 shs$329.11 billion04/11/2024$244.68$246.87+0.90%$247.15$244.47172,511 shs$334.46 billion04/10/2024$246.93$244.68-0.91%$246.00$243.86214,600 shs$331.50 billion04/09/2024$244.10$246.93+1.16%$248.47$245.68232,390 shs$334.55 billion04/08/2024$240.74$244.10+1.40%$245.62$243.33218,882 shs$330.71 billion04/05/2024$239.16$240.65+0.62%$241.77$238.58191,109 shs$326.04 billion04/04/2024$241.68$239.16-1.04%$243.67$239.02195,178 shs$324.02 billion04/03/2024$239.89$241.68+0.75%$242.45$239.32307,445 shs$327.43 billion04/02/2024$242.09$239.89-0.91%$240.24$237.96296,385 shs$325.01 billion04/01/2024$251.68$242.09-3.81%$243.17$240.22527,867 shs$327.99 billion03/29/2024$251.68$251.68$252.85$251.14124,952 shs$340.98 billion03/28/2024$252.04$251.68-0.14%$252.85$250.99124,848 shs$340.98 billion03/27/2024$253.70$252.04-0.65%$254.20$250.33242,653 shs$341.47 billion03/26/2024$252.48$253.70+0.48%$254.79$253.39214,922 shs$343.72 billion03/25/2024$254.77$252.48-0.90%$253.38$251.04196,453 shs$342.06 billion03/22/2024$251.48$254.86+1.34%$255.23$253.59285,357 shs$345.29 billion03/21/2024$246.72$251.48+1.93%$251.79$250.26245,200 shs$340.71 billion03/20/2024$244.36$246.72+0.97%$246.80$244.31213,336 shs$334.26 billion03/19/2024$238.76$244.36+2.35%$245.09$242.41347,356 shs$331.06 billion03/18/2024$234.62$238.76+1.76%$238.83$237.28194,125 shs$323.48 billion03/15/2024$231.08$234.62+1.53%$235.12$233.54178,930 shs$317.87 billion03/14/2024$232.95$231.08-0.80%$233.18$230.36222,876 shs$313.07 billion03/13/2024$237.95$232.95-2.10%$233.44$231.37298,106 shs$315.61 billion03/12/2024$235.46$237.95+1.06%$238.44$235.45242,772 shs$322.38 billion03/11/2024$242.82$235.46-3.03%$237.41$235.17379,386 shs$319.01 billion03/08/2024$247.87$242.81-2.04%$245.80$242.58379,549 shs$328.96 billion03/07/2024$252.22$247.87-1.72%$248.05$245.70357,659 shs$335.82 billion03/06/2024$248.15$252.22+1.64%$253.43$250.93330,913 shs$341.71 billion03/05/2024$243.84$248.15+1.77%$249.99$246.81313,740 shs$336.20 billion03/04/2024$246.04$243.84-0.89%$244.79$243.24280,559 shs$330.36 billionThis AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?Click Here To Get Your Free Copy03/01/2024$240.34$246.02+2.36%$246.54$244.49337,529 shs$333.31 billion02/29/2024$237.54$240.34+1.18%$241.66$239.65256,741 shs$325.62 billion02/28/2024$238.09$237.54-0.23%$238.19$237.01168,718 shs$321.82 billion02/27/2024$238.13$238.09-0.02%$238.84$236.67299,957 shs$322.56 billion02/26/2024$235.00$238.13+1.33%$238.78$236.54323,972 shs$322.62 billion02/23/2024$234.39$235.07+0.29%$235.72$234.34279,051 shs$318.48 billion02/22/2024$227.04$234.39+3.24%$235.15$233.36460,837 shs$317.55 billion02/21/2024$226.96$227.04+0.04%$227.66$225.80427,996 shs$307.60 billion02/20/2024$227.36$226.96-0.18%$228.46$225.58297,544 shs$307.49 billion02/19/2024$227.36$227.36$228.54$226.63241,900 shs$308.03 billion02/16/2024$228.46$227.20-0.55%$228.54$226.63241,878 shs$307.82 billion02/15/2024$226.95$228.46+0.67%$228.64$226.15238,524 shs$309.52 billion02/14/2024$231.08$226.95-1.79%$227.16$224.48322,611 shs$307.48 billion02/13/2024$225.98$231.08+2.25%$232.56$227.34728,144 shs$313.07 billion02/12/2024$224.46$225.98+0.68%$226.87$223.56244,306 shs$306.16 billion02/09/2024$226.38$224.46-0.85%$225.14$223.75239,038 shs$304.10 billion02/08/2024$223.03$226.38+1.50%$226.40$223.83321,016 shs$306.70 billion02/07/2024$218.66$223.03+2.00%$224.00$220.97490,063 shs$302.17 billion02/06/2024$203.06$218.66+7.68%$221.77$211.281.14 million shs$296.24 billion02/05/2024$202.54$203.06+0.26%$203.18$201.41321,499 shs$275.11 billion02/02/2024$202.10$202.44+0.17%$202.64$200.54241,219 shs$274.27 billion02/01/2024$199.70$202.10+1.20%$202.35$199.81168,622 shs$273.81 billion01/31/2024$201.87$199.70-1.07%$202.35$199.29296,695 shs$270.56 billion01/30/2024$201.67$201.87+0.10%$202.41$201.51143,564 shs$273.50 billion01/29/2024$198.06$201.67+1.82%$201.84$199.08279,664 shs$273.23 billion Related Companies: Tesla Stock Price Chart Stellantis Stock Price Chart PACCAR Stock Price Chart Honda Motor Stock Price Chart General Motors Stock Price Chart Ford Motor Stock Price Chart Li Auto Stock Price Chart Rivian Automotive Stock Price Chart Oshkosh Stock Price Chart NIO Stock Price Chart Receive TM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Toyota Motor and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:TM) was last updated on 4/28/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsProtect Your Bank Account Before It’s Too LateWeiss RatingsHe Is Giving Away BitcoinCrypto Swap ProfitsThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyThe A.I. story nobody is telling you (Read ASAP)TradeSmithBitcoin Rockets To Record High But Buy THIS InsteadParadigm PressJeff Bezos Just Humiliated Elon MuskInvestorPlaceThe World's First "$20 Trillion Drug?"Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Toyota Motor Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.