Toyota Motor Corporation (TMCO34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.28 | -9.0178058587 | 69.64 | 69.64 | 61.72 | 705 | 64.9647746 | DR |
| 4 | -3.09 | -4.65011286682 | 66.45 | 69.64 | 61.72 | 1492 | 67.63380147 | DR |
| 12 | -10.21 | -13.8779393775 | 73.57 | 74.48 | 61.72 | 1098 | 68.45328686 | DR |
| 26 | 2.03 | 3.30996249796 | 61.33 | 78.33 | 59.97 | 1409 | 67.23322194 | DR |
| 52 | -12.74 | -16.741130092 | 76.1 | 79.2 | 56.94 | 1430 | 67.0630494 | DR |
| 156 | 11.14375 | 21.3415363991 | 52.21625 | 79.81 | 41.68 | 1205 | 59.2866548 | DR |
| 260 | 25.5475 | 67.5636363636 | 37.8125 | 79.81 | 37.8125 | 901 | 58.48974447 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743629400 | 63.36 | 1.23 | 1.98 | 62.76 | 63.36 | 62.58 | 624 |
| 1743542940 | 62.13 | -1.29 | -2.03 | 64.06 | 64.06 | 61.72 | 655 |
| 1743456600 | 63.42 | -0.87 | -1.35 | 64 | 64 | 62.92 | 320 |
| 1743197400 | 64.29 | -2.51 | -3.76 | 65.65 | 65.73 | 63.43 | 1287 |
| 1743111000 | 66.8 | -1.18 | -1.74 | 67.58 | 68.95 | 65.519999 | 504 |
| 1743024600 | 67.98 | -0.97 | -1.41 | 69.64 | 69.64 | 67.62 | 761 |
| 1742938200 | 68.95 | 0.24 | 0.35 | 69.38 | 69.38 | 68.3 | 80 |
| 1742851740 | 68.71 | 0.51 | 0.75 | 69 | 69.3 | 68.56 | 7494 |
| 1742592600 | 68.2 | 0.17 | 0.25 | 68.03 | 68.6 | 67.7 | 54 |
| 1742506200 | 68.03 | -0.29 | -0.42 | 66.95 | 68.32 | 66.95 | 67 |
| 1742419800 | 68.32 | 0.56 | 0.83 | 68 | 68.81 | 67.83 | 302 |
| 1742333400 | 67.76 | 1.01 | 1.51 | 66.75 | 68.04 | 66.75 | 226 |
| 1742247000 | 66.75 | -0.54 | -0.80 | 67.2 | 67.27 | 65.87 | 507 |
| 1741987800 | 67.29 | 0.79 | 1.19 | 67.06 | 67.29 | 66.239999 | 2115 |
| 1741901400 | 66.5 | -1.05 | -1.55 | 67.55 | 68.04 | 66.08 | 466 |
| 1741814940 | 67.55 | 0.64 | 0.96 | 68.53 | 68.54 | 67.28 | 55 |
| 1741728600 | 66.91 | -2.09 | -3.03 | 68.9 | 68.9 | 66.66 | 8068 |
| 1741642140 | 69 | -0.07 | -0.10 | 68.14 | 69.3 | 68.14 | 1186 |
| 1741382940 | 69.07 | 1.62 | 2.40 | 68.95 | 69.07 | 67.76 | 4628 |
| 1741296540 | 67.45 | -1.52 | -2.20 | 68.97 | 68.97 | 67.39 | 792 |
| 1741210140 | 68.97 | 2.52 | 3.79 | 66.45 | 69.45 | 66.45 | 282 |
| 1740778200 | 66.45 | -0.25 | -0.37 | 66.7 | 66.78 | 65.129999 | 114 |
| 1740691740 | 66.7 | 0.91 | 1.38 | 66.97 | 67.69 | 66.569999 | 157 |
| 1740605400 | 65.79 | 0.99 | 1.53 | 63.9 | 66.06 | 63.9 | 271 |
| 1740519000 | 64.8 | 0.5 | 0.78 | 65.459999 | 65.459999 | 64.319999 | 16 |
| 1740432540 | 64.3 | 0.95 | 1.50 | 63.35 | 64.3 | 63.35 | 980 |
| 1740173400 | 63.35 | -1.02 | -1.58 | 64.08 | 64.5 | 63.35 | 201 |
| 1740087000 | 64.37 | -0.24 | -0.37 | 64.58 | 64.58 | 63.82 | 325 |
| 1740000540 | 64.61 | -1.05 | -1.60 | 65.519999 | 65.519999 | 64.2 | 206 |
| 1739914140 | 65.66 | -0.37 | -0.56 | 66.7 | 66.7 | 65.17 | 1069 |
| 1739827800 | 66.03 | 0.32 | 0.49 | 66.37 | 66.67 | 65.629999 | 530 |
| 1739568600 | 65.709999 | -0.65 | -0.98 | 67.03 | 67.03 | 65.709999 | 236 |
| 1739482140 | 66.36 | 0.35 | 0.53 | 66.92 | 66.989999 | 66.3 | 123 |
| 1739395740 | 66.01 | -0.68 | -1.02 | 66.2 | 66.2 | 65.12 | 42 |
| 1739309400 | 66.69 | 0.05 | 0.08 | 67.31 | 67.48 | 66.36 | 135 |
| 1739222940 | 66.64 | 0.01 | 0.02 | 66.03 | 67.69 | 66.03 | 215 |
| 1738963800 | 66.629999 | -1.52 | -2.23 | 68.84 | 68.84 | 66.43 | 3070 |
| 1738877340 | 68.15 | -2.59 | -3.66 | 71.22 | 71.22 | 68.15 | 4379 |
| 1738790940 | 70.74 | 3.64 | 5.42 | 69 | 71 | 69 | 6215 |
| 1738704600 | 67.099999 | 0.1 | 0.15 | 67.67 | 68 | 66.64 | 106 |
| 1738618200 | 67 | -2.16 | -3.12 | 69.16 | 69.16 | 66.22 | 3669 |
| 1738358940 | 69.16 | -1.05 | -1.50 | 70.27 | 70.42 | 68.53 | 53 |
| 1738272540 | 70.21 | 3.2 | 4.78 | 65.67 | 70.77 | 65.67 | 490 |
| 1738186200 | 67.01 | -1.17 | -1.72 | 67 | 69.23 | 67 | 152 |
| 1738099740 | 68.18 | -0.84 | -1.22 | 69.02 | 69.58 | 67.34 | 20 |
| 1738013340 | 69.02 | 0.35 | 0.51 | 69.65 | 69.65 | 68.18 | 132 |
| 1737754200 | 68.67 | 0.14 | 0.20 | 68.95 | 69.58 | 67.77 | 496 |
| 1737667740 | 68.53 | -1.19 | -1.71 | 68.32 | 69.51 | 68.18 | 96 |
| 1737581400 | 69.72 | -0.27 | -0.39 | 70.84 | 70.84 | 68.74 | 145 |
| 1737495000 | 69.99 | 1.23 | 1.79 | 68.76 | 70.63 | 68.76 | 844 |
| 1737408600 | 68.76 | 0.09 | 0.13 | 67.29 | 69.16 | 67.29 | 550 |
| 1737149400 | 68.67 | -0.42 | -0.61 | 67.7 | 68.67 | 66.78 | 683 |
| 1737062940 | 69.09 | -0.36 | -0.52 | 69 | 69.16 | 67.76 | 213 |
| 1736976540 | 69.45 | -0.76 | -1.08 | 70.92 | 70.92 | 69.44 | 23 |
| 1736890140 | 70.21 | 0.35 | 0.50 | 70.77 | 70.77 | 69.58 | 53 |
| 1736803740 | 69.86 | -0.14 | -0.20 | 70.7 | 70.7 | 68.95 | 426 |
| 1736544540 | 70 | -2 | -2.78 | 70.07 | 71.05 | 70 | 906 |
| 1736458140 | 72 | -1.45 | -1.97 | 72.75 | 74 | 72 | 253 |
| 1736371740 | 73.45 | -0.4 | -0.54 | 73.57 | 74.48 | 72.76 | 6253 |
| 1736285400 | 73.85 | 1.25 | 1.72 | 73.33 | 74.2 | 72.84 | 711 |
| 1736198940 | 72.6 | -3.43 | -4.51 | 74.5 | 74.5 | 72.6 | 1686 |
| 1735939740 | 76.03 | 2.83 | 3.87 | 74.97 | 76.03 | 74.2 | 9628 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
