B3 · TMCO34 · stock
Toyota Motor Corporation (TMCO34) stock price history
Every B3 trading session of Toyota Motor Corporation from Dec 17, 2019 to Sep 28, 2026: 1,687 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TMCO34 adjusted close, 2019 to 2026
- R$79.88
- All time high, 2026
- R$80.27
- 52 week high, R$53.85 low
- 1,687
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
TMCO34 key facts
- Toyota Motor Corporation (TMCO34) closed at R$61.60 on Sep 28, 2026 on B3.
- TMCO34's all time high close is R$79.88, set on Feb 13, 2026; its all time low close is R$28.38 on Mar 13, 2020.
- TMCO34's 52 week range is R$53.85 to R$80.27.
- TMCO34 returned -4.6% over the year to Sep 28, 2026 and +9.8% over five years.
- Since Dec 17, 2019 TMCO34 returned +101%, +10.9% a year compounded.
- TMCO34's deepest drawdown was -40.4% from Jan 17, 2022 to Apr 14, 2023.
- DataCedar holds 1,687 daily sessions of TMCO34 history from Dec 17, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TMCO34 price chart, 2019 to 2026
TMCO34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | +11.5% |
| 6 months | -8.1% |
| Year to date | -15.6% |
| 1 year | -4.6% |
| 3 years | +13.6% |
| 5 years | +9.8% |
| 10 years | n/a |
| Since Dec 17, 2019 | +101.3% |
| Compound annual growth, 6.8 years | +10.9% |
TMCO34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$79.88 on Feb 13, 2026
- All time low close
- R$28.38 on Mar 13, 2020
- 52 week high
- R$80.27 on Feb 13, 2026
- 52 week low
- R$53.85 on Jun 23, 2026
- Deepest drawdown
- -40.4% from Jan 17, 2022 to Apr 14, 2023, recovered Feb 8, 2024
- Best single session
- +12.8% on Jul 23, 2025
- Worst single session
- -8.0% on Mar 13, 2020
- Volatility, 1 year annualised
- 27.0%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2019
- 2.0×
- Best calendar year
- 2020, +44%
- Worst calendar year
- 2022, -28%
TMCO34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 17, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$73.00 | R$80.27 | R$53.85 | R$61.60 | -15.6% | 403.2K | 185 |
| 2025 | R$71.31 | R$75.99 | R$55.79 | R$73.00 | +0.3% | 677.1K | 250 |
| 2024 | R$51.21 | R$75.24 | R$51.21 | R$72.77 | +42.1% | 379.9K | 251 |
| 2023 | R$41.06 | R$57.99 | R$38.78 | R$51.21 | +24.7% | 357.5K | 248 |
| 2022 | R$58.65 | R$65.53 | R$39.16 | R$41.06 | -27.7% | 725.4K | 250 |
| 2021 | R$43.52 | R$59.51 | R$40.25 | R$56.81 | +30.5% | 989.3K | 247 |
| 2020 | R$30.21 | R$43.79 | R$28.38 | R$43.52 | +44.1% | 1.1M | 248 |
| 2019 | R$30.59 | R$30.59 | R$30.21 | R$30.21 | n/a | 88K | 8 |
TMCO34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$61.60 | -3.6% |
| August 2026 | R$63.88 | +6.3% |
| July 2026 | R$60.10 | +10.4% |
| June 2026 | R$54.42 | -9.3% |
| May 2026 | R$59.99 | +0.3% |
| April 2026 | R$59.80 | -9.9% |
| March 2026 | R$66.37 | -13.1% |
| February 2026 | R$76.40 | +4.1% |
| January 2026 | R$73.42 | +0.6% |
| December 2025 | R$73.00 | +8.5% |
| November 2025 | R$67.25 | -1.4% |
| October 2025 | R$68.20 | +6.8% |
About the TMCO34 data
Daily bars. 1,687 sessions from Dec 17, 2019 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TMCO34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- THGI34 The Hanover Insurance Group, Inc.
- TIMS3 Tim S.A.
- TJKB11 Tjk Renda Imobiliaria Fundo De Investimento Imobiliario
- TJXC34 The TJX Companies, Inc.
- TMOS34 Thermo Fisher Scientific Inc.
- TMPS11 Itau Tempus Fundo De Investimento Imobiliario
- TOKY3 Grupo Toky S.A.
- TOPP11 Rbr Top Offices Fundo De Investimento Imobiliario Responsabilidade Limitada
Common questions
TMCO34 share price history
