ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Toyota Motor Corporation

Toyota Motor Corporation (TM)

176.71
3.56
(2.06%)
Closed September 19 4:00PM
179.50
2.79
(1.58%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
17.14.11832946636172.4179.5170.51334956174.80786276DR
4-4.66-2.53040834057184.16190.65170.51324233180.51538099DR
12-24.05-11.8152788013203.55208.8599159.04327856184.8875089DR
26-58.08-24.4465022308237.58255.23159.04305072204.65357913DR
52-10.27-5.41181430152189.77255.23159.04310969200.91746197DR
1560.850.475790652113178.65255.23130.07276031176.17574682DR
26041.9530.498000727137.55255.23108.01258314165.0414765DR

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1726699200176.713.562.06175.66178.52175.5559513
1726612800173.15-3.08-1.75172.38174.59171.32502550
1726526400176.230.840.48175.71176.61175.0683273937
1726267200175.39-0.79-0.45174.99176.18174.86217099
1726180800176.181.490.85175.56177.195174.305266771
1726094400174.690.510.29172.4174.85170.51414422
1726008000174.18-1.9-1.08175175.79171.6479207
1725921600176.08-1.1-0.62175.53177.0899174.58408328
1725662400177.18-5.62-3.07181.19181.55176.8881288663
1725576000182.8-1.91-1.03182.79183.41181.77224029
1725489600184.71-1.44-0.77183.92185.94183.58218095
1725403200186.15-3.65-1.92188.67189.7185.595329732
1725057600189.82.031.08190190.65188.4240272
1724971200187.770.10.05188.11189.15187.35215517
1724884800187.671.921.03189.6190.23187.135366181
1724798400185.755.182.87185.36186.35185.24653332
1724712000180.57-4.52-2.44181.03181.825180.39337513
1724452800185.093.591.98183.73186183.5246738
1724366400181.5-2.12-1.15183.37183.71181.31179875
1724280000183.622.281.26184.16184.3782182.8298165
1724193600181.34-2.36-1.28183.17183.63181.11180371
1724107200183.71.030.56183.37183.8182.72242571
1723848000182.670.880.48182.24183.26182337289
1723761600181.794.782.70181.5182.32180.77692926
1723675200177.014.622.68177.5178.01175.94349412
1723588800172.394.422.63171.05172.6573170.77428143
1723502400167.97-0.62-0.37169.45169.57167.561296377
1723243200168.59-0.78-0.46168.54169.48166.74619274462
1723156800169.372.191.31169.17170.1167.6254963
1723070400167.18-2.42-1.43171.61172.6167.06444325
1722984000169.61.250.74170.25170.5167.585487536
1722897600168.35-4.67-2.70160.88999170.95159.041017471
1722638400173.02-6.05-3.38174.17174.17171.5673812
1722552000179.07-14.48-7.48182.8184.6799178.565816448
1722465600193.550.440.23194.18194.89192.9370539
1722379200193.110.630.33194.96195.48192.265284160
1722292800192.48-0.04-0.02193.2193.2191.8067205477
1722033600192.52-2.73-1.40190.74192.84190.51317161
1721947200195.25-1.95-0.99197.43197.43193.73212198
1721860800197.2-3.59-1.79199.79200.05197.08211380
1721774400200.790.650.32200.18201.33199.89283825
1721688000200.142.991.52198.7200.1487198.1183315489
1721428800197.15-2.7-1.35199.28199.28197.03236369
1721342400199.85-4.54-2.22201.93202.22199.54292867
1721256000204.39-2.21-1.07204.73205.145203.31265931
1721169600206.6-0.31-0.15206.23206.8142205.68205475
1721083200206.91-0.68-0.33208.4208.4206.76207903
1720824000207.593.861.89206.53208.8599206.03217790
1720737600203.73-2.15-1.04205.31205.65203.73246332
1720651200205.884.212.09204.63206.18203.78209092
1720564800201.67-3.27-1.60202.98203.19201.67230636
1720478400204.94-1.51-0.73204.72205.67204.3036200043
1720219200206.450.20.10206.29206.55205.09190500
1720040640206.250.040.02205.87206.31205.17212267
1719960000206.212.51.23205206.21204.7259289
1719873600203.71-0.17-0.08204.8205.13203.205267464
1719614400203.8800.00203.88203.88203.880
1719528000203.880.70.34203.09204.94203.09282998
1719441600203.18-3.04-1.47203.55204.2208202.38306055
1719355200206.227.243.64205.39206.61205.13515161
1719268800198.985.42.79197.29199.4299197.2749375467
1719009600193.58-0.96-0.49193.92194.2193.38284419
1718923200194.540.40.21193.3194.74193.3234501

Your Recent History

Delayed Upgrade Clock