Toyota Motor Corporation (TM) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +1.2%
- 3M
- +8.3%
- YTD
- -10.7%
- 1Y
- -0.4%
- 3Y
- +2.8%
- 5Y
- +1.7%
Loading 10-year price history...
TM Historical Performance
TM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +3.5%
- 2003 annual price return
- +27.8%
- 2004 annual price return
- +18.7%
- 2005 annual price return
- +28.6%
- 2006 annual price return
- +25.7%
- 2007 annual price return
- -21.5%
- 2008 annual price return
- -38.5%
- 2009 annual price return
- +26.8%
- 2010 annual price return
- -7.6%
- 2011 annual price return
- -16.7%
- 2012 annual price return
- +37.6%
- 2013 annual price return
- +27.0%
- 2014 annual price return
- +4.0%
- 2015 annual price return
- -2.1%
- 2016 annual price return
- -3.5%
- 2017 annual price return
- +7.3%
- 2018 annual price return
- -9.6%
- 2019 annual price return
- +20.9%
- 2020 annual price return
- +8.7%
- 2021 annual price return
- +20.9%
- 2022 annual price return
- -26.7%
- 2023 annual price return
- +32.6%
- 2024 annual price return
- +7.3%
- 2025 annual price return
- +10.8%
- 2026 annual price return
- -14.9%
TM Stock Price Trajectory (1980–2026)
As of October 17, 2026, Toyota Motor Corporation (TM) trades at $194.61, representing a -0.4% return over the past year. The stock has delivered a +23.7% total return over five years (+1.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $255.23 on March 22, 2024. From this peak, TM has corrected -23.8%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers GM (+46.4% 1Y), F (+5.9% 1Y), and STLA (-57.3% 1Y), TM has underperformed the peer group average. Compare TM vs GM →
TM Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-16 | 195.50 | 196.34 | 193.87 | 194.61 | 653K | +1.39% |
| 2026-10-15 | 191.56 | 193.24 | 191.56 | 191.94 | 359K | +1.77% |
| 2026-10-14 | 188.80 | 189.50 | 187.68 | 188.60 | 350K | -0.06% |
| 2026-10-13 | 188.68 | 189.42 | 187.64 | 188.71 | 299K | +2.16% |
| 2026-10-12 | 185.72 | 185.83 | 184.59 | 184.72 | 216K | -0.31% |
| 2026-10-09 | 184.65 | 185.54 | 184.10 | 185.30 | 353K | -0.38% |
| 2026-10-08 | 182.91 | 186.05 | 182.91 | 186.00 | 292K | +1.69% |
| 2026-10-07 | 183.00 | 183.45 | 182.01 | 182.91 | 315K | -1.43% |
| 2026-10-06 | 185.54 | 185.97 | 184.90 | 185.57 | 260K | +0.79% |
| 2026-10-05 | 183.24 | 184.80 | 183.11 | 184.12 | 335K | +1.45% |
| 2026-10-02 | 183.14 | 183.14 | 180.91 | 181.49 | 298K | -1.01% |
| 2026-10-01 | 183.70 | 184.63 | 182.31 | 183.34 | 381K | +0.13% |
| 2026-09-30 | 186.71 | 186.71 | 182.91 | 183.10 | 291K | -1.93% |
| 2026-09-29 | 186.30 | 187.48 | 185.49 | 186.71 | 294K | -0.84% |
| 2026-09-28 | 189.20 | 189.77 | 187.88 | 188.30 | 200K | -1.07% |
| 2026-09-25 | 189.32 | 190.73 | 188.61 | 190.34 | 221K | +1.94% |
| 2026-09-24 | 187.21 | 187.99 | 186.39 | 186.72 | 438K | -1.91% |
| 2026-09-23 | 191.80 | 192.59 | 190.28 | 190.36 | 267K | -0.89% |
| 2026-09-22 | 192.67 | 193.68 | 191.60 | 192.06 | 220K | -0.23% |
| 2026-09-21 | 193.66 | 193.73 | 192.40 | 192.50 | 224K | +0.51% |
| 2026-09-18 | 192.09 | 192.38 | 191.18 | 191.53 | 304K | -1.23% |
| 2026-09-17 | 195.88 | 196.68 | 193.81 | 193.91 | 372K | +0.88% |
| 2026-09-16 | 195.29 | 196.13 | 191.55 | 192.21 | 295K | -1.67% |
| 2026-09-15 | 196.63 | 196.63 | 195.14 | 195.47 | 241K | -1.06% |
| 2026-09-14 | 196.79 | 197.62 | 195.79 | 197.56 | 309K | -0.32% |
| 2026-09-11 | 197.32 | 198.93 | 197.32 | 198.20 | 393K | +2.97% |
| 2026-09-10 | 192.00 | 193.30 | 191.83 | 192.48 | 309K | +0.79% |
| 2026-09-09 | 192.74 | 194.19 | 190.92 | 190.97 | 331K | -0.25% |
| 2026-09-08 | 194.00 | 194.00 | 191.35 | 191.45 | 424K | -2.87% |
| 2026-09-04 | 197.00 | 198.00 | 196.10 | 197.11 | 341K | -1.38% |
| 2026-09-03 | 200.00 | 200.86 | 199.21 | 199.87 | 314K | +0.79% |
| 2026-09-02 | 196.08 | 198.61 | 196.08 | 198.30 | 256K | +0.13% |
| 2026-09-01 | 198.95 | 200.50 | 197.96 | 198.05 | 533K | +0.77% |
| 2026-08-31 | 197.32 | 198.50 | 196.32 | 196.54 | 446K | +1.06% |
| 2026-08-28 | 196.08 | 196.51 | 192.55 | 194.48 | 428K | +1.29% |
| 2026-08-27 | 192.50 | 193.76 | 191.71 | 192.00 | 312K | +0.08% |
| 2026-08-26 | 192.80 | 193.08 | 191.50 | 191.84 | 260K | -0.58% |
| 2026-08-25 | 192.59 | 193.44 | 191.65 | 192.95 | 283K | -0.44% |
| 2026-08-24 | 196.48 | 196.55 | 193.54 | 193.81 | 329K | -1.79% |
| 2026-08-21 | 196.63 | 198.00 | 196.63 | 197.35 | 369K | +2.66% |
| 2026-08-20 | 191.00 | 192.45 | 190.25 | 192.24 | 412K | +1.83% |
| 2026-08-19 | 187.50 | 190.08 | 187.19 | 188.78 | 329K | +0.28% |
| 2026-08-18 | 189.59 | 190.10 | 188.24 | 188.25 | 286K | -0.49% |
| 2026-08-17 | 189.50 | 189.84 | 188.84 | 189.18 | 247K | -1.01% |
| 2026-08-14 | 189.88 | 191.20 | 189.82 | 191.11 | 216K | +1.27% |
| 2026-08-13 | 187.71 | 188.80 | 187.01 | 188.71 | 278K | +0.26% |
| 2026-08-12 | 189.63 | 189.64 | 188.22 | 188.22 | 313K | -0.84% |
| 2026-08-11 | 189.62 | 190.08 | 189.12 | 189.82 | 384K | +0.55% |
| 2026-08-10 | 187.59 | 189.27 | 186.86 | 188.78 | 323K | -0.69% |
| 2026-08-07 | 189.55 | 190.76 | 188.86 | 190.09 | 316K | +1.39% |
TM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
TM Stock Analysis
Bull/bear thesis, analyst target revisions, and earnings execution.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TM — Frequently Asked Questions
Quick answers to the most common questions about buying TM stock.
How has TM stock performed recently?
TM declined -0.4% over the past year, below its 5-year annualized CAGR of +1.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is TM's all-time high price?
Toyota Motor Corporation reached $255.23 on 2024-03-22. The 52-week high is $248.90. Current 1-year return of -0.4% places the stock further from historical peaks.
Where can I download TM historical price data?
This page provides TM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.