Toyota Motor Corporation
TMNYSEConsumer Cyclical● Active
$177.16
$-2.34(-1.30%)
Market Cap$230.9B
P/E Ratio—
52W High$248.9
52W Low$167.18
Toyota Motor Corporation（TM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tm · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$255.23
Mar 22, 2024
-30.6% from here
5-Year Low5Y
$130.07
Sep 30, 2022
+36.2% from low
IPO Priceadj.
$4.83
Mar 17, 1980
+3.6K% since IPO
1 Year Ago
$183.94
Jun 9, 2025
-3.7% in 1Y
5 Years Ago
$179.61
Jun 8, 2021
-1.4% in 5Y
10 Years Ago
$105.65
Jun 8, 2016
+67.7% in 10Y
Historical Price Data · TM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $178.92 | $179.23 | $176.16 | $177.16 | $177.16 | 751K | -0.98% |
| Jun 4, 2026 | $178.50 | $179.84 | $178.50 | $179.50 | $179.50 | 565K | +0.56% |
| Jun 3, 2026 | $180.69 | $180.89 | $179.38 | $180.22 | $180.22 | 476K | -0.26% |
| Jun 2, 2026 | $178.95 | $181.37 | $178.50 | $180.49 | $180.49 | 922K | +0.86% |
| Jun 1, 2026 | $182.68 | $183.71 | $182.01 | $182.92 | $182.92 | 715K | +0.13% |
| May 29, 2026 | $191.38 | $191.79 | $189.76 | $189.95 | $189.95 | 665K | -0.75% |
| May 28, 2026 | $190.18 | $192.68 | $190.15 | $191.84 | $191.84 | 417K | +0.87% |
| May 27, 2026 | $190.00 | $190.73 | $189.35 | $190.11 | $190.11 | 452K | +0.06% |
| May 26, 2026 | $190.26 | $190.95 | $190.00 | $190.09 | $190.09 | 480K | -0.09% |
| May 22, 2026 | $189.60 | $190.42 | $188.51 | $189.08 | $189.08 | 396K | -0.27% |
| May 21, 2026 | $187.02 | $190.63 | $186.70 | $189.66 | $189.66 | 410K | +1.41% |
| May 20, 2026 | $186.46 | $190.00 | $186.31 | $189.94 | $189.94 | 281K | +1.87% |
| May 19, 2026 | $185.46 | $186.71 | $184.41 | $185.47 | $185.47 | 402K | +0.01% |
| May 18, 2026 | $187.90 | $188.70 | $186.92 | $187.37 | $187.37 | 382K | -0.28% |
| May 15, 2026 | $193.81 | $193.89 | $190.66 | $190.68 | $190.68 | 561K | -1.61% |
| May 14, 2026 | $189.83 | $191.41 | $189.70 | $190.50 | $190.50 | 400K | +0.35% |
| May 13, 2026 | $184.89 | $187.94 | $184.70 | $186.89 | $186.89 | 591K | +1.08% |
| May 12, 2026 | $181.00 | $181.87 | $179.76 | $181.67 | $181.67 | 651K | +0.37% |
| May 11, 2026 | $184.00 | $184.36 | $183.07 | $183.80 | $183.80 | 610K | -0.11% |
| May 8, 2026 | $188.00 | $188.50 | $186.25 | $187.53 | $187.53 | 635K | -0.25% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TM
Jan 1 → Dec 31 · 6 years2026-18.0%$216.10 → $177.16
-18.0%
2025+10.1%$194.40 → $214.06
+10.1%
2024+6.8%$182.15 → $194.61
+6.8%
2023+32.9%$137.96 → $183.38
+32.9%
2022-26.9%$186.81 → $136.58
-26.9%
2021+2.9%$180.03 → $185.30
+2.9%
Best Year2023 · +32.9%
Worst Year2022 · -26.9%
Positive Years4 / 6
Avg Annual Return+1.3%
6Y Total Return-1.6%
6Y CAGR~-0.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2B
Starbucks Corporation
SBUX
$95.29+0.00%
Mkt Cap $108.6BWhat If You Invested in TM?
If you invested $1,000 in TM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,677
Total Return+67.7%
CAGR~+5.3% / yr
Profit+$677
Based on Jun 8, 2016 · $105.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Toyota Motor Corporation（TM）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $177.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TM 历史股价FMP 日线复权 OHLCV