Toyota Motor Corporation (TMCO34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.311438278596 | 70.64 | 70.64 | 68.53 | 237 | 69.6286402 | DR |
| 4 | 2.04 | 2.98332845861 | 68.38 | 74.15 | 68.38 | 531 | 70.59968821 | DR |
| 12 | -3.29 | -4.46343779677 | 73.71 | 74.76 | 65 | 1253 | 68.72641281 | DR |
| 26 | 8.68 | 14.0589569161 | 61.74 | 79.81 | 60.18 | 1296 | 71.00148555 | DR |
| 52 | 20.82 | 41.9758064516 | 49.6 | 79.81 | 48.55 | 1639 | 61.95907707 | DR |
| 156 | 12.41125 | 21.3954791303 | 58.00875 | 79.81 | 41.68 | 944 | 56.55827363 | DR |
| 260 | 34.036875 | 93.551268617 | 36.383125 | 79.81 | 33.749375 | 790 | 54.92442154 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 69.79 | 0.59 | 0.85 | 69.34 | 69.79 | 68.53 | 267 |
| 1721424600 | 69.2 | -0.94 | -1.34 | 70.29 | 70.29 | 68.67 | 470 |
| 1721338200 | 70.14 | 0.3 | 0.43 | 69.98 | 70.35 | 69.65 | 36 |
| 1721251800 | 69.84 | -0.3 | -0.43 | 69.72 | 70.21 | 69.7 | 234 |
| 1721165340 | 70.14 | -0.52 | -0.74 | 70.64 | 70.64 | 69.7 | 177 |
| 1721079000 | 70.66 | -0.04 | -0.06 | 70.71 | 71.18 | 70.5 | 709 |
| 1720819800 | 70.7 | 0.98 | 1.41 | 69.86 | 71.12 | 69.37 | 1055 |
| 1720733400 | 69.72 | -0.14 | -0.20 | 69.86 | 69.93 | 69.3 | 107 |
| 1720647000 | 69.86 | 0.7 | 1.01 | 69.16 | 69.86 | 69 | 214 |
| 1720560540 | 69.16 | -0.99 | -1.41 | 69.75 | 69.75 | 68.46 | 985 |
| 1720474200 | 70.15 | -0.52 | -0.74 | 70.82 | 70.84 | 69.72 | 1715 |
| 1720215000 | 70.67 | 0.23 | 0.33 | 70.62 | 71.19 | 70.44 | 744 |
| 1720128540 | 70.44 | -3.56 | -4.81 | 74.15 | 74.15 | 70.35 | 822 |
| 1720042200 | 74 | 1.15 | 1.58 | 73 | 74 | 71.4 | 194 |
| 1719955800 | 72.85 | 1.24 | 1.73 | 71.96 | 73.6 | 71.96 | 1191 |
| 1719869400 | 71.61 | -0.12 | -0.17 | 71.73 | 71.82 | 70.84 | 155 |
| 1719610200 | 71.73 | 1.45 | 2.06 | 70.44 | 71.96 | 70.44 | 262 |
| 1719523800 | 70.28 | -0.95 | -1.33 | 71.22 | 71.22 | 70.14 | 44 |
| 1719437400 | 71.23 | 1.13 | 1.61 | 70.25 | 71.23 | 69.58 | 319 |
| 1719351000 | 70.1 | 2.76 | 4.10 | 68.38 | 70.22 | 68.38 | 916 |
| 1719264600 | 67.34 | 1.26 | 1.91 | 65 | 67.34 | 65 | 278 |
| 1719005400 | 66.08 | -0.04 | -0.06 | 65.78 | 66.29 | 65.55 | 599 |
| 1718918940 | 66.12 | -0.61 | -0.91 | 65.25 | 66.36 | 65.25 | 607 |
| 1718832540 | 66.73 | 0.44 | 0.66 | 65 | 67.06 | 65 | 354 |
| 1718746200 | 66.29 | -0.14 | -0.21 | 66.43 | 66.43 | 65.5 | 800 |
| 1718659800 | 66.43 | 0.51 | 0.77 | 65.59 | 66.43 | 65.03 | 676 |
| 1718400600 | 65.92 | -1.07 | -1.60 | 65.65 | 66.36 | 65.45 | 28180 |
| 1718314200 | 66.989999 | -2.59 | -3.72 | 69.58 | 69.58 | 66.569999 | 553 |
| 1718227800 | 69.58 | 0.56 | 0.81 | 67.89 | 70.07 | 67.89 | 285 |
| 1718141400 | 69.02 | -0.76 | -1.09 | 69.92 | 69.92 | 68.74 | 318 |
| 1718055000 | 69.78 | 1.2 | 1.75 | 69.23 | 70.07 | 69.23 | 368 |
| 1717795800 | 68.58 | -0.69 | -1.00 | 68.9 | 68.9 | 67.76 | 269 |
| 1717709400 | 69.27 | 0.46 | 0.67 | 68.95 | 69.51 | 68.95 | 738 |
| 1717622940 | 68.81 | -0.49 | -0.71 | 69.3 | 69.3 | 68.25 | 430 |
| 1717536600 | 69.3 | -0.27 | -0.39 | 69.57 | 69.57 | 69.3 | 139 |
| 1717450200 | 69.57 | -1.48 | -2.08 | 69.86 | 70.33 | 69.02 | 2014 |
| 1717191000 | 71.05 | 1.61 | 2.32 | 69.59 | 71.19 | 69.59 | 13418 |
| 1717018140 | 69.44 | -1.05 | -1.49 | 70.49 | 70.49 | 69.3 | 1537 |
| 1716931740 | 70.49 | 0.5 | 0.71 | 70.13 | 70.7 | 70.13 | 511 |
| 1716845340 | 69.99 | 0.06 | 0.09 | 70.59 | 70.84 | 69.61 | 42 |
| 1716586200 | 69.93 | 0.38 | 0.55 | 69.55 | 70 | 69.51 | 137 |
| 1716499800 | 69.55 | -0.43 | -0.61 | 70.12 | 70.12 | 69.3 | 203 |
| 1716413340 | 69.98 | -0.14 | -0.20 | 70 | 70.35 | 69.98 | 154 |
| 1716327000 | 70.12 | -0.73 | -1.03 | 70.9 | 70.9 | 69.93 | 190 |
| 1716240600 | 70.85 | 0.85 | 1.21 | 70.01 | 70.85 | 70.01 | 3360 |
| 1715981400 | 70 | 0.65 | 0.94 | 69.49 | 70.49 | 69.49 | 19 |
| 1715895000 | 69.35 | -1.2 | -1.70 | 70.55 | 70.55 | 69.23 | 294 |
| 1715808600 | 70.55 | 0.76 | 1.09 | 69.94 | 70.7 | 69.94 | 276 |
| 1715722200 | 69.79 | 0.56 | 0.81 | 69.37 | 69.79 | 69.3 | 44 |
| 1715635800 | 69.23 | -1.54 | -2.18 | 70.1 | 70.14 | 69.09 | 398 |
| 1715376600 | 70.77 | -2.28 | -3.12 | 71.3 | 71.33 | 70.4 | 421 |
| 1715290140 | 73.05 | -0.59 | -0.80 | 73.37 | 73.57 | 73.05 | 566 |
| 1715203800 | 73.64 | 0.42 | 0.57 | 73.37 | 73.92 | 72.59 | 212 |
| 1715117400 | 73.22 | -1.12 | -1.51 | 74.34 | 74.34 | 73.22 | 154 |
| 1715031000 | 74.34 | 0.77 | 1.05 | 74.62 | 74.76 | 74.2 | 1063 |
| 1714771800 | 73.57 | 0 | 0.00 | 73.57 | 74.06 | 73.43 | 2024 |
| 1714685400 | 73.57 | -0.49 | -0.66 | 74.21 | 74.21 | 73.43 | 145 |
| 1714512600 | 74.06 | 1.03 | 1.41 | 73.71 | 74.06 | 73.22 | 261 |
| 1714426200 | 73.03 | 0.3 | 0.41 | 72.73 | 73.03 | 72.38 | 2824 |
| 1714167000 | 72.73 | 0.82 | 1.14 | 71.26 | 72.73 | 71.26 | 246 |
| 1714080540 | 71.91 | -2.85 | -3.81 | 74.76 | 74.76 | 71.91 | 698 |
| 1713994200 | 74.76 | 1.19 | 1.62 | 74.13 | 75.11 | 74.13 | 292 |
| 1713907800 | 73.57 | -0.56 | -0.76 | 74.13 | 74.13 | 73.57 | 987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
