NYSE Arca · TMH · ETF
Toyota Motor Corporation ADRhedged (TMH) ETF price history
Every NYSE Arca trading session of Toyota Motor Corporation ADRhedged from Mar 14, 2025 to Sep 25, 2026: 386 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
TMH adjusted close, 2025 to 2026
- $61.99
- All time high, 2026
- $61.99
- 52 week high, $44.94 low
- 386
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
TMH key facts
- Toyota Motor Corporation ADRhedged (TMH) closed at $49.89 on Sep 25, 2026 on NYSE Arca.
- TMH's all time high close is $61.99, set on Feb 6, 2026; its all time low close is $36.46 on Apr 4, 2025.
- TMH's 52 week range is $44.94 to $61.99.
- TMH returned +5.0% over the year to Sep 25, 2026.
- Since Mar 14, 2025 TMH returned +16%, +10.0% a year compounded.
- TMH's deepest drawdown was -27.5% from Feb 6, 2026 to Jun 25, 2026.
- DataCedar holds 386 daily sessions of TMH history from Mar 14, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TMH price chart, 2025 to 2026
TMH returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | +11.0% |
| 6 months | -8.7% |
| Year to date | -8.3% |
| 1 year | +5.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 14, 2025 | +15.7% |
| Compound annual growth, 1.5 years | +10.0% |
TMH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $61.99 on Feb 6, 2026
- All time low close
- $36.46 on Apr 4, 2025
- 52 week high
- $61.99 on Feb 6, 2026
- 52 week low
- $44.94 on Jun 25, 2026
- Deepest drawdown
- -27.5% from Feb 6, 2026 to Jun 25, 2026, not yet recovered
- Best single session
- +13.1% on Jul 23, 2025
- Worst single session
- -7.5% on Apr 3, 2025
- Volatility, 1 year annualised
- 26.4%
- Sessions closing higher, 1 year
- 47%
TMH 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. 2025 starts on Mar 14, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $54.80 | $61.99 | $44.94 | $49.89 | -8.2% | 107.6K | 184 |
| 2025 | $43.04 | $55.86 | $36.14 | $54.36 | n/a | 130.6K | 202 |
TMH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $49.89 | -4.7% |
| August 2026 | $52.36 | +4.3% |
| July 2026 | $50.19 | +9.8% |
| June 2026 | $45.70 | -7.6% |
| May 2026 | $49.46 | +0.3% |
| April 2026 | $49.31 | -7.4% |
| March 2026 | $53.26 | -12.7% |
| February 2026 | $61.04 | +7.7% |
| January 2026 | $56.67 | +4.3% |
| December 2025 | $54.36 | +7.2% |
| November 2025 | $50.73 | +0.2% |
| October 2025 | $50.63 | +11.3% |
About the TMH data
Daily bars. 386 sessions from Mar 14, 2025 to Sep 25, 2026, one row per NYSE Arca 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 Jul 13, 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 NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. 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 Mar 14, 2025, 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/TMH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- TLIE American Beacon The London Company Income Equity ETF
- TLTD Northern Trust Morningstar Developed Markets ex-US Factor Tilt ETF
- TLTE Northern Trust Morningstar Emerging Markets Factor Tilt ETF
- TMF Direxion Daily 20-Yr Treasury Bull 3x Shrs
- TMLP Tortoise MLP ETF
- TMSL T. Rowe Price Small-Mid Cap ETF
- TMV Direxion Daily 20-Year Treasury Bear 3X
- TMVE Thrivent Mid Cap Value ETF
Common questions
TMH share price history
