Toyota Motor Corp (TM) stock
TMNYSEMotor Vehicles & Passenger Car BodiesFiscal year ends March 31Also trades as TOYOF
$195.71−0.92 (-0.47%)
Close on Oct 30, 2026Market cap $255.09BP/E 10.4Yield –
Price history
Toyota Motor share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$195.71
-0.47% on the day
52-week range
$166.10 – $248.90
-21.4% from the high
Change over 52 weeks
-5.5%
From $207.21 on Oct 30, 2025
Average volume
364,555
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $195.95 | $196.49 | $194.97 | $195.71 | -0.47% | 355,908 |
| Oct 29, 2026 | $194.87 | $196.77 | $193.97 | $196.63 | +0.91% | 193,746 |
| Oct 28, 2026 | $193.79 | $194.91 | $193.00 | $194.85 | -0.87% | 176,852 |
| Oct 27, 2026 | $196.47 | $197.61 | $196.47 | $196.56 | -0.55% | 194,583 |
| Oct 26, 2026 | $198.00 | $199.14 | $197.64 | $197.64 | +0.43% | 247,173 |
| Oct 23, 2026 | $196.98 | $197.24 | $194.53 | $196.79 | -0.72% | 268,807 |
| Oct 22, 2026 | $195.70 | $198.58 | $195.70 | $198.22 | +1.72% | 259,343 |
| Oct 21, 2026 | $196.44 | $197.42 | $194.52 | $194.86 | -0.85% | 233,943 |
| Oct 20, 2026 | $195.03 | $197.42 | $194.99 | $196.53 | +1.27% | 302,231 |
| Oct 19, 2026 | $194.19 | $194.65 | $193.11 | $194.06 | -0.28% | 300,584 |
| Oct 16, 2026 | $195.58 | $196.41 | $193.92 | $194.61 | +1.39% | 652,668 |
| Oct 15, 2026 | $191.56 | $193.24 | $191.56 | $191.94 | +1.77% | 358,926 |
| Oct 14, 2026 | $188.80 | $189.50 | $187.68 | $188.60 | -0.06% | 349,558 |
| Oct 13, 2026 | $188.68 | $189.42 | $187.64 | $188.71 | +2.16% | 298,778 |
| Oct 12, 2026 | $185.72 | $185.83 | $184.59 | $184.72 | -0.31% | 216,120 |
| Oct 9, 2026 | $184.65 | $185.54 | $184.10 | $185.30 | -0.38% | 352,521 |
| Oct 8, 2026 | $182.91 | $186.05 | $182.91 | $186.00 | +1.69% | 291,867 |
| Oct 7, 2026 | $183.00 | $183.45 | $182.01 | $182.91 | -1.43% | 314,999 |
| Oct 6, 2026 | $185.54 | $185.97 | $184.90 | $185.57 | +0.79% | 259,726 |
| Oct 5, 2026 | $183.24 | $184.80 | $183.11 | $184.12 | +1.45% | 334,573 |
| Oct 2, 2026 | $183.14 | $183.14 | $180.91 | $181.49 | -1.01% | 298,225 |
| Oct 1, 2026 | $183.70 | $184.63 | $182.31 | $183.34 | +0.13% | 380,631 |
| Sep 30, 2026 | $186.71 | $186.71 | $182.91 | $183.10 | -1.93% | 291,024 |
| Sep 29, 2026 | $186.30 | $187.48 | $185.49 | $186.71 | -0.84% | 293,569 |
| Sep 28, 2026 | $189.20 | $189.77 | $187.88 | $188.30 | -1.07% | 200,095 |
| Sep 25, 2026 | $189.32 | $190.73 | $188.61 | $190.34 | +1.94% | 220,972 |
| Sep 24, 2026 | $187.21 | $187.99 | $186.39 | $186.72 | -1.91% | 437,603 |
| Sep 23, 2026 | $191.80 | $192.59 | $190.28 | $190.36 | -0.89% | 266,851 |
| Sep 22, 2026 | $192.67 | $193.68 | $191.60 | $192.06 | -0.23% | 219,521 |
| Sep 21, 2026 | $193.66 | $193.73 | $192.40 | $192.50 | +0.51% | 224,480 |
| Sep 18, 2026 | $192.09 | $192.38 | $191.18 | $191.53 | -1.23% | 303,880 |
| Sep 17, 2026 | $195.88 | $196.68 | $193.81 | $193.91 | +0.88% | 371,948 |
| Sep 16, 2026 | $195.29 | $196.13 | $191.55 | $192.21 | -1.67% | 295,449 |
| Sep 15, 2026 | $196.63 | $196.63 | $195.14 | $195.47 | -1.06% | 241,294 |
| Sep 14, 2026 | $196.79 | $197.62 | $195.79 | $197.56 | -0.32% | 309,408 |
| Sep 11, 2026 | $197.32 | $198.93 | $197.32 | $198.20 | +2.97% | 392,579 |
| Sep 10, 2026 | $192.00 | $193.30 | $191.83 | $192.48 | +0.79% | 309,357 |
| Sep 9, 2026 | $192.74 | $194.19 | $190.92 | $190.97 | -0.25% | 331,139 |
| Sep 8, 2026 | $194.00 | $194.00 | $191.35 | $191.45 | -2.87% | 424,383 |
| Sep 4, 2026 | $197.00 | $198.00 | $196.10 | $197.11 | -1.38% | 341,245 |
| Sep 3, 2026 | $200.00 | $200.86 | $199.21 | $199.87 | +0.79% | 314,080 |
| Sep 2, 2026 | $196.08 | $198.61 | $196.08 | $198.30 | +0.13% | 256,088 |
| Sep 1, 2026 | $198.95 | $200.50 | $197.96 | $198.05 | +0.77% | 532,766 |
| Aug 31, 2026 | $197.32 | $198.50 | $196.32 | $196.54 | +1.06% | 446,331 |
| Aug 28, 2026 | $196.08 | $196.51 | $192.55 | $194.48 | +1.29% | 427,847 |
| Aug 27, 2026 | $192.50 | $193.76 | $191.71 | $192.00 | +0.08% | 311,515 |
| Aug 26, 2026 | $192.80 | $193.08 | $191.50 | $191.84 | -0.58% | 259,602 |
| Aug 25, 2026 | $192.59 | $193.44 | $191.65 | $192.95 | -0.44% | 283,038 |
| Aug 24, 2026 | $196.48 | $196.55 | $193.54 | $193.81 | -1.79% | 329,369 |
| Aug 21, 2026 | $196.63 | $198.00 | $196.63 | $197.35 | +2.66% | 369,066 |
| Aug 20, 2026 | $191.00 | $192.45 | $190.25 | $192.24 | +1.83% | 412,197 |
| Aug 19, 2026 | $187.50 | $190.08 | $187.19 | $188.78 | +0.28% | 329,409 |
| Aug 18, 2026 | $189.59 | $190.10 | $188.24 | $188.25 | -0.49% | 286,057 |
| Aug 17, 2026 | $189.50 | $189.84 | $188.84 | $189.18 | -1.01% | 246,526 |
| Aug 14, 2026 | $189.88 | $191.20 | $189.82 | $191.11 | +1.27% | 216,340 |
| Aug 13, 2026 | $187.71 | $188.80 | $187.01 | $188.71 | +0.26% | 277,530 |
| Aug 12, 2026 | $189.63 | $189.64 | $188.22 | $188.22 | -0.84% | 312,692 |
| Aug 11, 2026 | $189.62 | $190.08 | $189.12 | $189.82 | +0.55% | 384,352 |
| Aug 10, 2026 | $187.59 | $189.27 | $186.86 | $188.78 | -0.69% | 322,859 |
| Aug 7, 2026 | $189.55 | $190.76 | $188.86 | $190.09 | +1.39% | 316,160 |
| Aug 6, 2026 | $189.82 | $189.99 | $187.49 | $187.49 | +0.86% | 401,492 |
| Aug 5, 2026 | $186.66 | $186.95 | $185.29 | $185.89 | -1.73% | 485,129 |
| Aug 4, 2026 | $187.44 | $190.17 | $185.69 | $189.17 | +1.61% | 540,169 |
| Aug 3, 2026 | $188.05 | $188.95 | $185.85 | $186.17 | -1.49% | 490,790 |
| Jul 31, 2026 | $191.22 | $191.33 | $188.05 | $188.99 | -1.28% | 348,220 |
| Jul 30, 2026 | $192.53 | $193.49 | $190.42 | $191.45 | -0.72% | 545,113 |
| Jul 29, 2026 | $194.60 | $195.85 | $192.68 | $192.84 | +3.51% | 801,964 |
| Jul 28, 2026 | $182.50 | $186.53 | $181.40 | $186.30 | +2.28% | 368,957 |
| Jul 27, 2026 | $180.95 | $182.46 | $180.79 | $182.15 | +2.67% | 585,029 |
| Jul 24, 2026 | $177.05 | $178.80 | $177.00 | $177.42 | +0.35% | 287,550 |
| Jul 23, 2026 | $177.89 | $178.30 | $176.01 | $176.80 | -1.75% | 345,980 |
| Jul 22, 2026 | $180.62 | $181.14 | $179.87 | $179.94 | -0.22% | 287,919 |
| Jul 21, 2026 | $180.30 | $181.45 | $179.66 | $180.34 | +1.01% | 440,893 |
| Jul 20, 2026 | $178.71 | $180.40 | $177.92 | $178.53 | +0.52% | 514,448 |
| Jul 17, 2026 | $177.86 | $179.15 | $177.31 | $177.61 | -1.20% | 390,313 |
| Jul 16, 2026 | $179.01 | $180.11 | $178.72 | $179.76 | +1.61% | 403,760 |
| Jul 15, 2026 | $177.17 | $177.38 | $175.76 | $176.92 | +0.40% | 358,113 |
| Jul 14, 2026 | $175.84 | $177.44 | $175.84 | $176.22 | +0.84% | 371,847 |
| Jul 13, 2026 | $175.29 | $176.09 | $174.17 | $174.75 | -0.96% | 418,935 |
| Jul 10, 2026 | $175.63 | $176.68 | $175.26 | $176.45 | +1.22% | 493,846 |
| Jul 9, 2026 | $174.23 | $175.42 | $173.65 | $174.32 | -1.60% | 758,270 |
| Jul 8, 2026 | $176.80 | $177.56 | $175.50 | $177.15 | -1.27% | 406,983 |
| Jul 7, 2026 | $181.00 | $181.75 | $179.35 | $179.43 | -0.21% | 553,969 |
| Jul 6, 2026 | $179.37 | $180.79 | $178.93 | $179.80 | +2.98% | 543,358 |
| Jul 2, 2026 | $173.88 | $174.85 | $173.31 | $174.59 | +2.91% | 502,505 |
| Jul 1, 2026 | $168.92 | $170.55 | $168.67 | $169.66 | +0.74% | 381,912 |
| Jun 30, 2026 | $168.67 | $168.69 | $167.33 | $168.42 | -1.72% | 524,296 |
| Jun 29, 2026 | $171.16 | $172.18 | $170.57 | $171.36 | -0.07% | 471,315 |
| Jun 26, 2026 | $169.89 | $172.22 | $169.89 | $171.48 | +2.99% | 458,968 |
| Jun 25, 2026 | $167.25 | $168.56 | $166.10 | $166.50 | -0.75% | 577,551 |
| Jun 24, 2026 | $166.73 | $168.38 | $166.69 | $167.76 | +0.32% | 504,936 |
| Jun 23, 2026 | $167.50 | $167.81 | $166.72 | $167.23 | -1.47% | 580,998 |
| Jun 22, 2026 | $170.71 | $172.28 | $169.70 | $169.73 | -2.42% | 742,523 |
| Jun 18, 2026 | $173.63 | $174.80 | $173.63 | $173.94 | +0.68% | 459,437 |
| Jun 17, 2026 | $175.96 | $176.68 | $172.72 | $172.77 | -3.04% | 788,612 |
| Jun 16, 2026 | $178.00 | $179.53 | $177.94 | $178.19 | -1.13% | 588,965 |
| Jun 15, 2026 | $180.76 | $181.15 | $180.05 | $180.22 | +3.01% | 475,712 |
| Jun 12, 2026 | $174.79 | $175.76 | $173.98 | $174.95 | 0.00% | 540,051 |
| Jun 11, 2026 | $171.80 | $175.14 | $171.17 | $174.95 | +1.70% | 657,032 |
| Jun 10, 2026 | $175.48 | $175.99 | $172.03 | $172.03 | -2.13% | 506,155 |
| Jun 9, 2026 | $177.54 | $178.66 | $175.18 | $175.78 | -1.50% | 866,110 |
| Jun 8, 2026 | $178.01 | $179.74 | $177.93 | $178.45 | +0.73% | 592,711 |
| Jun 5, 2026 | $178.92 | $179.23 | $176.16 | $177.16 | -1.30% | 750,596 |
| Jun 4, 2026 | $178.50 | $179.84 | $178.50 | $179.50 | -0.40% | 564,596 |
| Jun 3, 2026 | $180.69 | $180.89 | $179.38 | $180.22 | -0.15% | 475,680 |
| Jun 2, 2026 | $178.95 | $181.37 | $178.50 | $180.49 | -1.33% | 922,433 |
| Jun 1, 2026 | $182.68 | $183.71 | $182.01 | $182.92 | -3.70% | 714,675 |
| May 29, 2026 | $191.38 | $191.79 | $189.76 | $189.95 | -0.99% | 664,723 |
| May 28, 2026 | $190.18 | $192.68 | $190.15 | $191.84 | +0.91% | 416,662 |
| May 27, 2026 | $190.00 | $190.73 | $189.35 | $190.11 | +0.01% | 451,704 |
| May 26, 2026 | $190.26 | $190.95 | $190.00 | $190.09 | +0.53% | 479,849 |
| May 22, 2026 | $189.60 | $190.42 | $188.51 | $189.08 | -0.31% | 395,542 |
| May 21, 2026 | $187.02 | $190.63 | $186.70 | $189.66 | -0.15% | 410,007 |
| May 20, 2026 | $186.46 | $190.00 | $186.31 | $189.94 | +2.41% | 281,404 |
| May 19, 2026 | $185.46 | $186.71 | $184.41 | $185.47 | -1.01% | 401,932 |
| May 18, 2026 | $187.90 | $188.70 | $186.92 | $187.37 | -1.74% | 381,870 |
| May 15, 2026 | $193.81 | $193.89 | $190.66 | $190.68 | +0.09% | 561,192 |
| May 14, 2026 | $189.83 | $191.41 | $189.70 | $190.50 | +1.93% | 399,788 |
| May 13, 2026 | $184.89 | $187.94 | $184.70 | $186.89 | +2.87% | 590,733 |
| May 12, 2026 | $181.00 | $181.87 | $179.76 | $181.67 | -1.16% | 651,138 |
| May 11, 2026 | $184.00 | $184.36 | $183.07 | $183.80 | -1.99% | 609,496 |
| May 8, 2026 | $188.00 | $188.50 | $186.25 | $187.53 | -0.78% | 635,382 |
| May 7, 2026 | $191.51 | $191.96 | $189.00 | $189.00 | -3.10% | 573,298 |
| May 6, 2026 | $194.47 | $195.82 | $194.46 | $195.05 | +2.66% | 342,580 |
| May 5, 2026 | $188.93 | $190.50 | $188.76 | $189.99 | +0.90% | 351,358 |
| May 4, 2026 | $189.74 | $190.62 | $188.08 | $188.30 | -0.22% | 346,552 |
| May 1, 2026 | $191.00 | $191.90 | $188.71 | $188.71 | -2.03% | 441,551 |
| Apr 30, 2026 | $190.91 | $193.27 | $190.31 | $192.62 | +0.71% | 412,930 |
| Apr 29, 2026 | $192.91 | $193.03 | $191.20 | $191.26 | -0.89% | 278,741 |
| Apr 28, 2026 | $194.25 | $194.31 | $192.40 | $192.98 | +0.42% | 277,417 |
| Apr 27, 2026 | $193.00 | $194.00 | $192.06 | $192.17 | -0.08% | 491,900 |
| Apr 24, 2026 | $193.11 | $194.00 | $192.20 | $192.32 | -1.92% | 596,293 |
| Apr 23, 2026 | $197.14 | $197.82 | $194.05 | $196.08 | -2.17% | 640,231 |
| Apr 22, 2026 | $201.23 | $201.87 | $200.14 | $200.43 | -1.74% | 632,996 |
| Apr 21, 2026 | $206.43 | $207.49 | $203.68 | $203.97 | -5.24% | 570,684 |
| Apr 20, 2026 | $215.42 | $215.62 | $214.10 | $215.25 | -0.90% | 867,527 |
| Apr 17, 2026 | $214.07 | $219.85 | $214.07 | $217.20 | +2.04% | 442,681 |
| Apr 16, 2026 | $213.44 | $213.60 | $211.85 | $212.86 | -0.15% | 214,647 |
| Apr 15, 2026 | $212.53 | $213.61 | $211.99 | $213.18 | +0.77% | 259,948 |
| Apr 14, 2026 | $210.85 | $212.34 | $210.02 | $211.55 | +0.23% | 186,456 |
| Apr 13, 2026 | $208.04 | $211.50 | $207.93 | $211.06 | +0.20% | 266,745 |
| Apr 10, 2026 | $210.50 | $212.28 | $210.08 | $210.64 | -0.24% | 192,649 |
| Apr 9, 2026 | $208.71 | $211.99 | $208.47 | $211.14 | -1.80% | 421,960 |
| Apr 8, 2026 | $215.12 | $216.58 | $214.10 | $215.00 | +5.57% | 352,474 |
| Apr 7, 2026 | $203.45 | $204.07 | $201.47 | $203.66 | -0.37% | 269,413 |
| Apr 6, 2026 | $205.00 | $206.00 | $204.00 | $204.42 | -1.25% | 305,424 |
| Apr 2, 2026 | $204.14 | $208.57 | $203.10 | $207.01 | -1.27% | 237,841 |
| Apr 1, 2026 | $210.66 | $211.08 | $208.83 | $209.67 | +1.74% | 330,870 |
| Mar 31, 2026 | $201.06 | $206.16 | $201.06 | $206.09 | +1.55% | 348,292 |
| Mar 30, 2026 | $205.51 | $206.36 | $202.64 | $202.94 | -1.83% | 242,452 |
| Mar 27, 2026 | $210.00 | $210.16 | $206.31 | $206.73 | -1.52% | 185,497 |
| Mar 26, 2026 | $211.04 | $212.98 | $209.56 | $209.93 | -0.47% | 204,970 |
| Mar 25, 2026 | $211.59 | $212.75 | $210.61 | $210.93 | +0.55% | 219,167 |
| Mar 24, 2026 | $206.87 | $210.71 | $206.87 | $209.78 | -0.41% | 294,953 |
| Mar 23, 2026 | $209.36 | $212.23 | $208.52 | $210.64 | +2.74% | 232,559 |
| Mar 20, 2026 | $209.44 | $209.44 | $204.01 | $205.02 | -1.87% | 441,606 |
| Mar 19, 2026 | $206.39 | $210.05 | $205.65 | $208.93 | -0.09% | 221,776 |
| Mar 18, 2026 | $210.95 | $212.53 | $208.90 | $209.11 | -1.86% | 424,418 |
| Mar 17, 2026 | $214.82 | $215.69 | $212.27 | $213.07 | -0.08% | 480,522 |
| Mar 16, 2026 | $211.44 | $213.62 | $211.44 | $213.23 | +1.13% | 197,351 |
| Mar 13, 2026 | $212.99 | $214.19 | $210.63 | $210.84 | -2.65% | 323,630 |
| Mar 12, 2026 | $217.12 | $217.98 | $215.69 | $216.59 | -1.89% | 266,506 |
| Mar 11, 2026 | $220.12 | $222.37 | $218.86 | $220.77 | -0.11% | 157,963 |
| Mar 10, 2026 | $222.42 | $224.98 | $220.81 | $221.01 | +0.67% | 229,397 |
| Mar 9, 2026 | $216.17 | $220.70 | $213.85 | $219.53 | +0.18% | 311,176 |
| Mar 6, 2026 | $220.00 | $220.00 | $217.08 | $219.14 | -1.06% | 378,752 |
| Mar 5, 2026 | $223.55 | $224.05 | $219.51 | $221.48 | -4.87% | 526,728 |
| Mar 4, 2026 | $231.91 | $233.23 | $230.60 | $232.81 | +0.28% | 301,567 |
| Mar 3, 2026 | $226.72 | $232.80 | $225.50 | $232.17 | -4.72% | 570,196 |
| Mar 2, 2026 | $242.99 | $244.00 | $240.65 | $243.66 | +0.53% | 459,730 |
| Feb 27, 2026 | $243.59 | $244.24 | $241.43 | $242.38 | -0.10% | 179,309 |
| Feb 26, 2026 | $243.17 | $244.00 | $241.79 | $242.62 | +0.37% | 201,290 |
| Feb 25, 2026 | $241.57 | $241.86 | $240.24 | $241.73 | +1.29% | 339,614 |
| Feb 24, 2026 | $236.00 | $238.96 | $235.72 | $238.64 | +0.26% | 261,880 |
| Feb 23, 2026 | $237.95 | $240.62 | $237.00 | $238.03 | -0.66% | 226,427 |
| Feb 20, 2026 | $234.43 | $239.61 | $234.13 | $239.60 | -0.85% | 288,856 |
| Feb 19, 2026 | $241.15 | $241.93 | $240.66 | $241.65 | -0.64% | 214,258 |
| Feb 18, 2026 | $243.57 | $244.83 | $242.65 | $243.20 | -0.94% | 242,102 |
| Feb 17, 2026 | $243.49 | $245.52 | $242.54 | $245.51 | -1.12% | 264,704 |
| Feb 13, 2026 | $246.96 | $248.90 | $245.87 | $248.29 | +2.75% | 290,993 |
| Feb 12, 2026 | $242.10 | $243.52 | $240.31 | $241.64 | -0.48% | 226,872 |
| Feb 11, 2026 | $241.25 | $242.91 | $240.99 | $242.81 | +1.92% | 319,313 |
| Feb 10, 2026 | $242.00 | $242.56 | $238.22 | $238.24 | -1.71% | 281,305 |
| Feb 9, 2026 | $239.92 | $242.94 | $238.63 | $242.39 | -0.75% | 376,727 |
| Feb 6, 2026 | $244.76 | $246.36 | $241.86 | $244.22 | +2.96% | 337,665 |
| Feb 5, 2026 | $237.36 | $238.99 | $236.78 | $237.19 | -1.74% | 375,800 |
| Feb 4, 2026 | $239.70 | $242.96 | $239.50 | $241.39 | +4.31% | 460,276 |
| Feb 3, 2026 | $229.83 | $232.07 | $228.80 | $231.42 | -0.07% | 286,041 |
| Feb 2, 2026 | $229.10 | $231.62 | $228.07 | $231.58 | +2.08% | 401,255 |
| Jan 30, 2026 | $227.41 | $228.05 | $225.53 | $226.86 | -0.09% | 348,841 |
| Jan 29, 2026 | $225.52 | $227.32 | $223.54 | $227.07 | +3.74% | 334,458 |
| Jan 28, 2026 | $219.18 | $220.15 | $217.48 | $218.89 | -2.33% | 437,584 |
| Jan 27, 2026 | $225.01 | $225.50 | $224.11 | $224.12 | -0.66% | 287,005 |
| Jan 26, 2026 | $225.00 | $226.24 | $225.00 | $225.62 | -0.29% | 278,257 |
| Jan 23, 2026 | $226.81 | $227.06 | $225.39 | $226.28 | -0.33% | 199,080 |
| Jan 22, 2026 | $226.96 | $228.09 | $226.73 | $227.04 | -0.31% | 232,292 |
| Jan 21, 2026 | $224.54 | $228.46 | $224.54 | $227.74 | +3.30% | 282,878 |
| Jan 20, 2026 | $222.50 | $222.62 | $220.09 | $220.47 | -4.73% | 378,480 |
| Jan 16, 2026 | $231.67 | $232.08 | $230.71 | $231.42 | -0.39% | 235,968 |
| Jan 15, 2026 | $234.50 | $235.64 | $232.13 | $232.33 | +2.21% | 395,168 |
| Jan 14, 2026 | $227.48 | $228.38 | $226.88 | $227.30 | -0.76% | 293,804 |
| Jan 13, 2026 | $230.02 | $231.16 | $228.53 | $229.03 | +2.89% | 445,611 |
| Jan 12, 2026 | $221.97 | $223.29 | $221.60 | $222.59 | +0.48% | 254,527 |
| Jan 9, 2026 | $218.17 | $222.34 | $217.68 | $221.52 | +3.16% | 456,427 |
| Jan 8, 2026 | $211.20 | $215.19 | $211.00 | $214.73 | +0.66% | 422,594 |
| Jan 7, 2026 | $213.36 | $213.94 | $212.52 | $213.33 | -0.90% | 242,507 |
| Jan 6, 2026 | $216.70 | $217.48 | $214.93 | $215.27 | -1.64% | 360,920 |
| Jan 5, 2026 | $218.00 | $219.43 | $216.70 | $218.86 | +0.45% | 367,573 |
| Jan 2, 2026 | $216.10 | $217.87 | $215.64 | $217.87 | +1.78% | 277,812 |
| Dec 31, 2025 | $215.11 | $216.05 | $214.06 | $214.06 | -0.37% | 151,704 |
| Dec 30, 2025 | $215.88 | $216.10 | $214.85 | $214.85 | -0.73% | 184,538 |
| Dec 29, 2025 | $215.67 | $216.67 | $214.86 | $216.44 | -0.08% | 247,068 |
| Dec 26, 2025 | $216.38 | $217.14 | $215.95 | $216.62 | -0.05% | 146,062 |
| Dec 24, 2025 | $215.70 | $217.03 | $215.00 | $216.73 | -1.14% | 170,802 |
| Dec 23, 2025 | $218.88 | $219.51 | $218.02 | $219.24 | -0.12% | 330,498 |
| Dec 22, 2025 | $219.08 | $220.31 | $218.78 | $219.51 | +0.06% | 238,745 |
| Dec 19, 2025 | $219.25 | $220.56 | $219.11 | $219.38 | +1.53% | 533,693 |
| Dec 18, 2025 | $216.51 | $217.50 | $215.44 | $216.08 | +0.86% | 352,024 |
| Dec 17, 2025 | $214.60 | $216.15 | $214.18 | $214.24 | -0.08% | 223,646 |
| Dec 16, 2025 | $214.00 | $216.03 | $214.00 | $214.42 | -0.18% | 292,718 |
| Dec 15, 2025 | $215.25 | $216.43 | $214.43 | $214.81 | +3.21% | 411,963 |
| Dec 12, 2025 | $207.99 | $209.43 | $207.50 | $208.12 | +2.24% | 440,278 |
| Dec 11, 2025 | $201.99 | $203.89 | $201.79 | $203.56 | +1.38% | 585,585 |
| Dec 10, 2025 | $198.79 | $200.90 | $198.79 | $200.78 | +2.26% | 245,881 |
| Dec 9, 2025 | $196.32 | $197.74 | $196.27 | $196.34 | +0.58% | 263,080 |
| Dec 8, 2025 | $196.37 | $196.44 | $195.00 | $195.21 | -0.69% | 333,986 |
| Dec 5, 2025 | $196.04 | $197.20 | $196.00 | $196.56 | -0.86% | 271,186 |
| Dec 4, 2025 | $200.00 | $200.33 | $197.85 | $198.27 | +1.45% | 308,550 |
| Dec 3, 2025 | $193.00 | $196.12 | $192.71 | $195.44 | -0.79% | 461,875 |
| Dec 2, 2025 | $196.45 | $197.60 | $195.83 | $196.99 | -1.12% | 326,467 |
| Dec 1, 2025 | $199.13 | $200.03 | $198.75 | $199.22 | -1.31% | 275,750 |
| Nov 28, 2025 | $200.07 | $202.33 | $200.07 | $201.87 | -0.28% | 156,129 |
| Nov 26, 2025 | $200.78 | $202.88 | $200.78 | $202.44 | +1.09% | 184,472 |
| Nov 25, 2025 | $197.13 | $201.12 | $197.00 | $200.26 | +0.60% | 271,849 |
| Nov 24, 2025 | $198.38 | $200.04 | $198.08 | $199.06 | +0.73% | 201,603 |
| Nov 21, 2025 | $196.79 | $198.69 | $196.07 | $197.62 | +3.33% | 394,975 |
| Nov 20, 2025 | $194.17 | $195.63 | $191.24 | $191.25 | -2.81% | 327,699 |
| Nov 19, 2025 | $195.72 | $197.51 | $195.71 | $196.78 | +0.42% | 166,179 |
| Nov 18, 2025 | $195.55 | $196.94 | $194.99 | $195.96 | -1.53% | 260,565 |
| Nov 17, 2025 | $200.02 | $201.20 | $198.12 | $199.00 | -2.49% | 234,319 |
| Nov 14, 2025 | $204.55 | $205.62 | $204.02 | $204.08 | +0.40% | 287,485 |
| Nov 13, 2025 | $206.00 | $206.25 | $203.17 | $203.26 | -1.94% | 238,271 |
| Nov 12, 2025 | $207.00 | $208.32 | $206.56 | $207.29 | +0.63% | 244,905 |
| Nov 11, 2025 | $204.40 | $206.15 | $203.20 | $205.99 | +1.01% | 178,967 |
| Nov 10, 2025 | $202.83 | $204.77 | $201.94 | $203.94 | +0.97% | 215,903 |
| Nov 7, 2025 | $202.52 | $202.96 | $201.28 | $201.98 | -0.47% | 340,736 |
| Nov 6, 2025 | $203.99 | $204.20 | $201.50 | $202.94 | +1.90% | 379,756 |
| Nov 5, 2025 | $200.00 | $202.47 | $197.97 | $199.15 | -2.32% | 330,981 |
| Nov 4, 2025 | $204.92 | $205.41 | $203.89 | $203.89 | -0.89% | 254,370 |
| Nov 3, 2025 | $204.19 | $206.25 | $203.36 | $205.72 | +0.75% | 470,600 |
| Oct 31, 2025 | $204.60 | $205.42 | $203.49 | $204.19 | -1.46% | 297,326 |
| Oct 30, 2025 | $207.28 | $208.73 | $207.12 | $207.21 | +0.06% | 181,912 |
| Oct 29, 2025 | $207.03 | $208.00 | $206.37 | $207.09 | -1.96% | 412,270 |
| Oct 28, 2025 | $209.33 | $211.24 | $208.85 | $211.24 | +0.97% | 244,189 |
| Oct 27, 2025 | $209.76 | $209.99 | $208.96 | $209.22 | +1.87% | 324,679 |
| Oct 24, 2025 | $205.19 | $205.80 | $204.89 | $205.37 | +0.64% | 230,781 |
| Oct 23, 2025 | $202.73 | $204.12 | $202.73 | $204.06 | +0.27% | 300,050 |
| Oct 22, 2025 | $203.87 | $205.00 | $202.43 | $203.51 | +0.77% | 288,412 |
| Oct 21, 2025 | $199.53 | $203.15 | $198.80 | $201.95 | +0.92% | 498,770 |
| Oct 20, 2025 | $199.91 | $200.50 | $199.21 | $200.11 | – | 236,089 |
Seasonality
TM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 0.1% | -1.0% | -1.2% | -0.5% | -0.7% | 3.2% | 0.8% | -0.1% | 1.4% | 2.5% | 2.8% |
| Months up | 6 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 6.0% | 6.8% | -15.0% | -6.5% | -1.4% | -11.3% | 12.2% | 4.0% | -6.8% | 6.9% | ||
| 2025 | -2.9% | -3.9% | -0.8% | 8.3% | -0.3% | -9.6% | 3.9% | 8.7% | -1.8% | 6.9% | -1.1% | 6.0% |
| 2024 | 8.9% | 20.5% | 5.8% | -9.7% | -4.3% | -5.8% | -5.6% | -1.9% | -4.6% | -3.1% | -1.4% | 14.1% |
| 2023 | 7.7% | -7.6% | 6.1% | -3.1% | -0.9% | 18.1% | 4.7% | 2.3% | 5.6% | -2.5% | 8.3% | -3.4% |
| 2022 | 7.1% | -7.8% | -0.3% | -5.1% | -2.7% | -7.3% | 5.5% | -8.1% | -11.6% | 6.5% | 6.4% | -7.5% |
| 2021 | -9.1% | 5.3% | 7.2% | -3.4% | 10.1% | 5.3% | 2.9% | -3.1% | 3.2% | -0.7% | 0.7% | 4.2% |
| 2020 | -1.2% | -5.8% | -6.6% | 3.0% | 2.0% | -0.3% | -5.0% | 11.0% | 1.5% | -0.9% | 2.4% | 15.0% |
| 2019 | 6.1% | -1.7% | -2.5% | 4.7% | -4.9% | 5.5% | 4.1% | 1.2% | 4.3% | 3.0% | 1.2% | 0.2% |
| 2018 | 8.5% | -2.4% | -1.5% | 0.5% | -2.3% | 0.7% | 2.4% | -5.9% | 1.6% | -5.9% | 3.8% | -4.4% |
| 2017 | -1.2% | -2.2% | -2.3% | -0.4% | -0.6% | -2.3% | 7.4% | 0.1% | 7.1% | 4.1% | 1.9% | 0.7% |