5 DAY PERFORMANCE
+16.76%
1 MONTH PERFORMANCE
+6.63%
3 MONTH PERFORMANCE
-9.62%
6 MONTH PERFORMANCE
+4.90%
YEAR-TO-DATE PERFORMANCE
+3.05%
1 YEAR PERFORMANCE
+16.47%
Toyota Motor Corporation ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $52.20 | $52.35 (0.29%) | $52.35 | $52.20 | 804 | $3.86 B |
| 05/05/2026 | $51.45 | $51.45 (0%) | $51.45 | $51.45 | 226 | $3.80 B |
| 05/04/2026 | $51.25 | $50.78 (-0.92%) | $51.25 | $50.78 | 231 | $3.75 B |
| 05/01/2026 | $51.31 | $50.94 (-0.72%) | $51.31 | $50.94 | 310 | $3.76 B |
| 04/30/2026 | $51.30 | $51.74 (0.86%) | $51.74 | $51.30 | 620 | $3.82 B |
| 04/29/2026 | $52.69 | $52.61 (-0.15%) | $52.71 | $52.57 | 1.15 K | $3.88 B |
| 04/28/2026 | $52.89 | $52.83 (-0.11%) | $52.91 | $52.83 | 429 | $3.90 B |
| 04/27/2026 | $52.68 | $52.50 (-0.34%) | $52.68 | $52.50 | 418 | $3.88 B |
| 04/24/2026 | $52.77 | $52.55 (-0.42%) | $52.77 | $52.55 | 300 | $3.88 B |
| 04/23/2026 | $53.84 | $53.61 (-0.43%) | $53.85 | $53.61 | 500 | $3.96 B |
| 04/22/2026 | $54.61 | $54.67 (0.11%) | $54.75 | $54.61 | 1.60 K | $4.04 B |
| 04/21/2026 | $56.18 | $55.62 (-1%) | $56.18 | $55.60 | 403 | $4.11 B |
| 04/20/2026 | $58.26 | $58.23 (-0.05%) | $58.26 | $58.20 | 226 | $4.30 B |
| 04/17/2026 | $58.70 | $58.80 (0.17%) | $58.80 | $58.70 | 200 | $4.34 B |
| 04/16/2026 | $57.80 | $57.76 (-0.07%) | $57.80 | $57.60 | 236 | $4.26 B |
| 04/15/2026 | $57.79 | $57.85 (0.1%) | $57.85 | $57.79 | 242 | $4.27 B |
| 04/14/2026 | $57.40 | $57.35 (-0.09%) | $57.49 | $57.35 | 802 | $4.23 B |
| 04/13/2026 | $56.92 | $57.47 (0.97%) | $57.47 | $56.92 | 218 | $4.24 B |
| 04/10/2026 | $57.10 | $57.23 (0.23%) | $57.23 | $57.10 | 227 | $4.22 B |
| 04/09/2026 | $56.99 | $57.26 (0.47%) | $57.26 | $56.99 | 235 | $4.23 B |
| 04/08/2026 | $57.93 | $58.14 (0.36%) | $58.14 | $57.93 | 223 | $4.29 B |
| 04/07/2026 | $55.38 | $55.53 (0.27%) | $55.53 | $55.38 | 400 | $4.10 B |
| 04/06/2026 | $55.83 | $55.78 (-0.09%) | $55.85 | $55.78 | 700 | $4.12 B |
| 04/02/2026 | $56.33 | $56.43 (0.18%) | $56.43 | $56.33 | 300 | $4.17 B |
| 04/01/2026 | $56.61 | $56.85 (0.42%) | $56.85 | $56.54 | 2.04 K | $4.20 B |
| 03/31/2026 | $54.89 | $55.89 (1.82%) | $55.89 | $54.89 | 9.53 K | $4.13 B |
| 03/30/2026 | $55.63 | $55.37 (-0.47%) | $55.63 | $55.37 | 406 | $4.09 B |
| 03/27/2026 | $56.49 | $56.49 (0%) | $56.49 | $56.49 | 128 | $4.17 B |
| 03/26/2026 | $57.75 | $57.12 (-1.09%) | $57.75 | $57.12 | 140 | $4.22 B |
| 03/25/2026 | $57.49 | $57.35 (-0.24%) | $57.49 | $57.22 | 422 | $4.23 B |
| 03/24/2026 | $56.39 | $56.79 (0.71%) | $56.92 | $56.39 | 811 | $4.19 B |
| 03/23/2026 | $56.68 | $56.82 (0.25%) | $56.88 | $56.68 | 803 | $4.19 B |
| 03/20/2026 | $56.15 | $55.64 (-0.91%) | $56.15 | $55.54 | 700 | $4.11 B |
| 03/19/2026 | $55.85 | $56.17 (0.57%) | $56.17 | $55.84 | 910 | $4.15 B |
| 03/18/2026 | $57.48 | $56.98 (-0.87%) | $57.48 | $56.98 | 500 | $4.21 B |
| 03/17/2026 | $58.24 | $57.68 (-0.96%) | $58.24 | $57.68 | 500 | $4.26 B |
| 03/16/2026 | $57.60 | $57.79 (0.33%) | $57.79 | $57.58 | 238 | $4.27 B |
| 03/13/2026 | $58.33 | $58.00 (-0.57%) | $58.40 | $58.00 | 700 | $4.28 B |
| 03/12/2026 | $59.44 | $59.34 (-0.17%) | $59.44 | $59.25 | 925 | $4.38 B |
| 03/11/2026 | $60.38 | $60.31 (-0.12%) | $60.38 | $59.85 | 616 | $4.45 B |
| 03/10/2026 | $60.13 | $60.09 (-0.07%) | $60.54 | $60.09 | 1.12 K | $4.44 B |
| 03/09/2026 | $58.75 | $59.56 (1.38%) | $59.56 | $58.75 | 900 | $4.40 B |
| 03/06/2026 | $59.13 | $59.47 (0.58%) | $59.47 | $59.13 | 700 | $4.39 B |
| 03/05/2026 | $60.29 | $59.97 (-0.53%) | $60.29 | $59.86 | 336 | $4.43 B |
| 03/04/2026 | $62.84 | $62.77 (-0.11%) | $62.84 | $62.65 | 500 | $4.63 B |
| 03/03/2026 | $61.31 | $62.79 (2.41%) | $62.79 | $61.06 | 900 | $4.64 B |
| 03/02/2026 | $65.58 | $65.70 (0.18%) | $65.70 | $65.58 | 218 | $4.85 B |
| 02/27/2026 | $65.17 | $64.81 (-0.55%) | $65.17 | $64.81 | 323 | $4.78 B |
| 02/26/2026 | $65.17 | $64.96 (-0.32%) | $65.17 | $64.96 | 220 | $4.80 B |
| 02/25/2026 | $64.56 | $64.82 (0.4%) | $64.82 | $64.56 | 300 | $4.79 B |
| 02/24/2026 | $63.55 | $63.74 (0.3%) | $63.74 | $63.55 | 300 | $4.71 B |
| 02/23/2026 | $63.07 | $63.07 (0%) | $63.07 | $63.07 | 100 | $4.66 B |
| 02/20/2026 | $62.89 | $63.64 (1.19%) | $63.64 | $62.89 | 1.14 K | $4.70 B |
| 02/19/2026 | $64.26 | $64.24 (-0.03%) | $64.26 | $64.10 | 403 | $4.74 B |
| 02/18/2026 | $64.62 | $64.58 (-0.06%) | $64.62 | $64.37 | 600 | $4.77 B |
| 02/17/2026 | $64.23 | $64.44 (0.33%) | $64.44 | $64.15 | 406 | $4.76 B |
| 02/13/2026 | $64.76 | $64.92 (0.25%) | $65.00 | $64.76 | 400 | $4.79 B |
| 02/12/2026 | $63.68 | $63.32 (-0.57%) | $63.68 | $63.02 | 3.91 K | $4.67 B |
| 02/11/2026 | $63.32 | $63.68 (0.57%) | $63.70 | $63.17 | 1.93 K | $4.70 B |
| 02/10/2026 | $63.84 | $63.04 (-1.25%) | $63.90 | $63.04 | 800 | $4.65 B |
| 02/09/2026 | $64.26 | $64.77 (0.79%) | $64.77 | $64.26 | 1.20 K | $4.78 B |
| 02/06/2026 | $65.38 | $65.81 (0.66%) | $65.81 | $65.28 | 926 | $4.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
