Toyota Motor Corporation (TM) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -7.2%
- 3M
- -16.8%
- YTD
- -20.2%
- 1Y
- -0.9%
- 3Y
- +3.4%
- 5Y
- -0.4%
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
- +11.2%
TM Stock Price Trajectory (1980–2026)
As of June 22, 2026, Toyota Motor Corporation (TM) trades at $173.94, representing a -0.9% return over the past year. The stock has delivered a +12.5% total return over five years (-0.4% 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 -31.8%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers GM (+64.9% 1Y), F (+34.6% 1Y), and STLA (-33.6% 1Y), TM has underperformed the peer group average. Compare TM vs GM →
TM Historical Price Data · from 1980
Rows 1–50 of 11,702| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 173.63 | 174.73 | 173.63 | 173.94 | 341K | +0.68% |
| 2026-06-17 | 175.96 | 176.68 | 172.74 | 172.77 | 788K | -3.04% |
| 2026-06-16 | 178.00 | 179.53 | 177.93 | 178.19 | 526K | -1.13% |
| 2026-06-15 | 180.76 | 181.15 | 180.05 | 180.22 | 471K | +3.01% |
| 2026-06-12 | 174.63 | 175.75 | 173.98 | 174.95 | 435K | 0.00% |
| 2026-06-11 | 171.80 | 175.10 | 171.18 | 174.95 | 558K | +1.70% |
| 2026-06-10 | 175.82 | 175.83 | 172.03 | 172.03 | 463K | -2.13% |
| 2026-06-09 | 177.54 | 178.66 | 175.18 | 175.78 | 817K | -1.50% |
| 2026-06-08 | 178.01 | 179.74 | 177.93 | 178.45 | 575K | +0.73% |
| 2026-06-05 | 178.95 | 179.15 | 176.22 | 177.16 | 744K | -1.30% |
| 2026-06-04 | 178.50 | 179.84 | 178.50 | 179.50 | 559K | -0.40% |
| 2026-06-03 | 180.69 | 180.89 | 179.38 | 180.22 | 475K | -0.15% |
| 2026-06-02 | 178.95 | 181.37 | 178.50 | 180.49 | 878K | -1.33% |
| 2026-06-01 | 182.77 | 183.59 | 182.01 | 182.92 | 692K | -3.70% |
| 2026-05-29 | 191.38 | 191.77 | 189.75 | 189.95 | 595K | -0.99% |
| 2026-05-28 | 190.18 | 192.68 | 190.15 | 191.84 | 407K | +0.91% |
| 2026-05-27 | 190.00 | 190.73 | 189.35 | 190.11 | 449K | +0.01% |
| 2026-05-26 | 190.26 | 190.95 | 190.00 | 190.09 | 352K | +0.53% |
| 2026-05-22 | 189.60 | 190.42 | 188.51 | 189.08 | 14K | -0.31% |
| 2026-05-21 | 187.02 | 190.63 | 186.70 | 189.66 | 403K | -0.15% |
| 2026-05-20 | 186.46 | 190.02 | 186.31 | 189.94 | 270K | +2.41% |
| 2026-05-19 | 185.37 | 186.71 | 184.72 | 185.47 | 378K | -1.01% |
| 2026-05-18 | 187.90 | 188.70 | 186.92 | 187.37 | 379K | -1.74% |
| 2026-05-15 | 193.81 | 193.89 | 190.68 | 190.68 | 558K | +0.09% |
| 2026-05-14 | 189.83 | 191.27 | 189.70 | 190.50 | 387K | +1.93% |
| 2026-05-13 | 184.89 | 187.94 | 184.70 | 186.89 | 509K | +2.87% |
| 2026-05-12 | 181.09 | 181.87 | 179.76 | 181.67 | 638K | -1.16% |
| 2026-05-11 | 184.00 | 184.36 | 183.07 | 183.80 | 607K | -1.99% |
| 2026-05-08 | 187.81 | 188.47 | 186.25 | 187.53 | 634K | -0.87% |
| 2026-05-07 | 190.92 | 191.96 | 189.17 | 189.17 | 525K | -3.01% |
| 2026-05-06 | 194.60 | 195.82 | 194.46 | 195.05 | 339K | +2.66% |
| 2026-05-05 | 189.69 | 190.50 | 188.76 | 189.99 | 351K | +0.90% |
| 2026-05-04 | 189.74 | 190.62 | 188.08 | 188.29 | 340K | -0.22% |
| 2026-05-01 | 191.00 | 191.90 | 188.71 | 188.71 | 416K | -2.03% |
| 2026-04-30 | 191.18 | 193.26 | 190.31 | 192.62 | 390K | +0.71% |
| 2026-04-29 | 192.91 | 193.03 | 191.20 | 191.26 | 277K | -0.97% |
| 2026-04-28 | 194.25 | 194.31 | 192.40 | 193.14 | 262K | +0.50% |
| 2026-04-27 | 193.00 | 194.00 | 192.06 | 192.17 | 474K | -0.08% |
| 2026-04-24 | 193.11 | 193.89 | 192.15 | 192.32 | 595K | -1.92% |
| 2026-04-23 | 197.14 | 197.82 | 194.04 | 196.08 | 638K | -2.17% |
| 2026-04-22 | 201.23 | 201.87 | 200.14 | 200.43 | 632K | -1.74% |
| 2026-04-21 | 206.43 | 207.28 | 203.68 | 203.97 | 567K | -5.24% |
| 2026-04-20 | 215.40 | 215.51 | 214.10 | 215.25 | 867K | -0.90% |
| 2026-04-17 | 214.06 | 219.85 | 214.06 | 217.20 | 420K | +2.04% |
| 2026-04-16 | 213.44 | 213.60 | 211.85 | 212.86 | 214K | -0.15% |
| 2026-04-15 | 212.53 | 213.61 | 211.99 | 213.18 | 256K | +0.77% |
| 2026-04-14 | 210.88 | 212.34 | 210.02 | 211.55 | 184K | +0.23% |
| 2026-04-13 | 208.51 | 211.50 | 207.93 | 211.06 | 223K | +0.20% |
| 2026-04-10 | 210.50 | 212.28 | 210.08 | 210.64 | 189K | -0.24% |
| 2026-04-09 | 208.71 | 211.99 | 208.47 | 211.14 | 332K | -1.80% |
Full Stock Analysis
Deep dive into TM consensus models and risk factors.
Should I Buy TM?
Wall Street verdict, signals, and target summaries.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -0.9% over the past year, below its 5-year annualized CAGR of -0.4%. 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 -0.9% 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.