5 DAY PERFORMANCE
+15.65%
1 MONTH PERFORMANCE
+22.44%
3 MONTH PERFORMANCE
+21.84%
6 MONTH PERFORMANCE
+15.61%
YEAR-TO-DATE PERFORMANCE
+3.05%
1 YEAR PERFORMANCE
+6.23%
Toyota Motor Corporation ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $57.43 | $57.46 (0.05%) | $57.95 | $57.43 | 1.00 K | $4.24 B |
| 11/04/2026 | $52.30 | $52.63 (0.63%) | $52.63 | $52.30 | 300 | $3.89 B |
| 11/03/2026 | $51.63 | $51.16 (-0.91%) | $51.63 | $51.16 | 227 | $3.78 B |
| 11/02/2026 | $51.53 | $51.51 (-0.04%) | $51.63 | $51.51 | 419 | $3.80 B |
| 10/30/2026 | $51.28 | $51.43 (0.29%) | $51.43 | $51.28 | 117 | $3.80 B |
| 10/29/2026 | $51.59 | $51.73 (0.27%) | $51.73 | $51.59 | 331 | $3.82 B |
| 10/28/2026 | $51.10 | $51.26 (0.31%) | $51.26 | $51.10 | 421 | $3.78 B |
| 10/27/2026 | $51.75 | $51.78 (0.06%) | $51.83 | $51.75 | 400 | $3.82 B |
| 10/26/2026 | $52.16 | $51.95 (-0.4%) | $52.16 | $51.95 | 236 | $3.84 B |
| 10/23/2026 | $51.28 | $51.49 (0.41%) | $51.49 | $51.28 | 300 | $3.80 B |
| 10/22/2026 | $51.85 | $51.86 (0.02%) | $51.86 | $51.85 | 237 | $3.83 B |
| 10/21/2026 | $51.57 | $51.39 (-0.35%) | $51.57 | $51.39 | 233 | $3.79 B |
| 10/20/2026 | $51.69 | $51.87 (0.35%) | $51.87 | $51.69 | 430 | $3.83 B |
| 10/19/2026 | $51.30 | $51.25 (-0.1%) | $51.30 | $51.25 | 319 | $3.78 B |
| 10/16/2026 | $51.43 | $51.19 (-0.47%) | $51.43 | $51.19 | 400 | $3.78 B |
| 10/15/2026 | $50.79 | $50.64 (-0.3%) | $50.79 | $50.64 | 400 | $3.74 B |
| 10/14/2026 | $49.94 | $49.78 (-0.32%) | $49.94 | $49.78 | 405 | $3.67 B |
| 10/13/2026 | $49.92 | $49.83 (-0.18%) | $49.97 | $49.73 | 1.30 K | $3.68 B |
| 10/12/2026 | $49.00 | $48.90 (-0.2%) | $49.00 | $48.90 | 200 | $3.61 B |
| 10/09/2026 | $48.84 | $48.89 (0.1%) | $48.89 | $48.84 | 125 | $3.61 B |
| 10/08/2026 | $48.57 | $48.99 (0.86%) | $48.99 | $48.57 | 229 | $3.62 B |
| 10/07/2026 | $48.24 | $48.28 (0.08%) | $48.28 | $48.24 | 234 | $3.56 B |
| 10/06/2026 | $49.04 | $48.99 (-0.1%) | $49.04 | $48.99 | 300 | $3.62 B |
| 10/05/2026 | $48.36 | $48.58 (0.45%) | $48.58 | $48.36 | 227 | $3.59 B |
| 10/02/2026 | $47.85 | $47.82 (-0.06%) | $47.85 | $47.82 | 124 | $3.53 B |
| 10/01/2026 | $48.61 | $48.32 (-0.6%) | $48.61 | $48.32 | 500 | $3.57 B |
| 09/30/2026 | $48.39 | $48.19 (-0.41%) | $48.39 | $48.19 | 200 | $3.56 B |
| 09/29/2026 | $48.77 | $48.97 (0.41%) | $48.97 | $48.77 | 300 | $3.62 B |
| 09/28/2026 | $49.44 | $49.44 (0%) | $49.44 | $49.44 | 141 | $3.65 B |
| 09/25/2026 | $49.53 | $49.89 (0.73%) | $49.89 | $49.53 | 421 | $3.68 B |
| 09/24/2026 | $49.66 | $49.43 (-0.46%) | $49.66 | $49.43 | 442 | $3.65 B |
| 09/23/2026 | $50.45 | $50.25 (-0.4%) | $50.45 | $50.25 | 300 | $3.71 B |
| 09/22/2026 | $50.46 | $50.40 (-0.12%) | $50.46 | $50.35 | 418 | $3.72 B |
| 09/21/2026 | $50.52 | $50.48 (-0.08%) | $50.70 | $50.48 | 300 | $3.73 B |
| 09/18/2026 | $50.44 | $50.04 (-0.79%) | $50.44 | $50.04 | 226 | $3.69 B |
| 09/17/2026 | $50.87 | $50.42 (-0.88%) | $50.87 | $50.42 | 230 | $3.72 B |
| 09/16/2026 | $50.36 | $50.02 (-0.68%) | $50.36 | $50.02 | 120 | $3.69 B |
| 09/15/2026 | $50.54 | $50.43 (-0.22%) | $50.54 | $50.43 | 200 | $3.72 B |
| 09/14/2026 | $50.81 | $50.66 (-0.3%) | $50.86 | $50.65 | 529 | $3.74 B |
| 09/11/2026 | $50.67 | $50.75 (0.16%) | $50.75 | $50.67 | 517 | $3.75 B |
| 09/10/2026 | $49.56 | $49.39 (-0.34%) | $49.56 | $49.39 | 237 | $3.65 B |
| 09/09/2026 | $49.33 | $48.92 (-0.83%) | $49.33 | $48.92 | 201 | $3.61 B |
| 09/08/2026 | $49.65 | $49.13 (-1.05%) | $49.65 | $49.13 | 503 | $3.63 B |
| 09/04/2026 | $51.30 | $51.36 (0.12%) | $51.36 | $51.30 | 143 | $3.79 B |
| 09/03/2026 | $51.71 | $51.88 (0.33%) | $52.00 | $51.71 | 619 | $3.83 B |
| 09/02/2026 | $52.10 | $52.52 (0.81%) | $52.52 | $52.10 | 300 | $3.88 B |
| 09/01/2026 | $53.38 | $52.94 (-0.82%) | $53.38 | $52.94 | 300 | $3.91 B |
| 08/31/2026 | $52.76 | $52.36 (-0.76%) | $52.76 | $52.35 | 819 | $3.87 B |
| 08/28/2026 | $52.05 | $51.94 (-0.21%) | $52.05 | $51.67 | 500 | $3.83 B |
| 08/27/2026 | $51.03 | $51.11 (0.16%) | $51.11 | $51.03 | 239 | $3.77 B |
| 08/26/2026 | $51.07 | $50.98 (-0.18%) | $51.15 | $50.96 | 600 | $3.76 B |
| 08/25/2026 | $51.08 | $51.14 (0.12%) | $51.15 | $51.08 | 400 | $3.78 B |
| 08/24/2026 | $51.79 | $51.38 (-0.79%) | $51.79 | $51.38 | 200 | $3.79 B |
| 08/21/2026 | $52.24 | $52.30 (0.11%) | $52.30 | $52.24 | 240 | $3.86 B |
| 08/20/2026 | $50.52 | $50.93 (0.81%) | $50.93 | $50.52 | 124 | $3.76 B |
| 08/19/2026 | $50.00 | $49.85 (-0.3%) | $50.00 | $49.85 | 400 | $3.68 B |
| 08/18/2026 | $50.42 | $50.15 (-0.54%) | $50.42 | $50.15 | 334 | $3.70 B |
| 08/17/2026 | $50.37 | $50.25 (-0.24%) | $50.37 | $50.25 | 127 | $3.71 B |
| 08/14/2026 | $50.28 | $50.64 (0.72%) | $50.64 | $50.28 | 600 | $3.74 B |
| 08/13/2026 | $50.08 | $50.09 (0.02%) | $50.09 | $50.08 | 115 | $3.70 B |
| 08/12/2026 | $50.00 | $50.09 (0.18%) | $50.11 | $50.00 | 400 | $3.70 B |
| 08/11/2026 | $50.25 | $50.28 (0.06%) | $50.30 | $50.25 | 400 | $3.71 B |
| 08/10/2026 | $49.60 | $50.06 (0.93%) | $50.06 | $49.60 | 209 | $3.70 B |
| 08/07/2026 | $49.68 | $49.91 (0.46%) | $49.91 | $49.68 | 400 | $3.68 B |
| 08/06/2026 | $49.75 | $49.56 (-0.38%) | $49.75 | $49.56 | 249 | $3.66 B |
| 08/05/2026 | $48.75 | $48.82 (0.14%) | $48.85 | $48.75 | 241 | $3.60 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.
