TM
Toyota Motor Corp Ltd Ord
$117.32
0.93 (0.79%)
TM Stock Quote Delayed 15 Minutes
| Historical Data for TM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/22/19 | 117.78 | 117.98 | 117.27 | 107,611 | 117.32 | -0.93 -0.79% |
| 05/21/19 | 117.85 | 118.39 | 117.46 | 124,296 | 118.25 | 0.14 0.12% |
| 05/20/19 | 118.12 | 118.79 | 117.88 | 156,280 | 118.11 | -0.29 -0.24% |
| 05/17/19 | 118.38 | 119.09 | 118.20 | 334,000 | 118.40 | -1.50 -1.25% |
| 05/16/19 | 119.15 | 120.29 | 119.00 | 160,907 | 119.90 | -0.74 -0.61% |
| 05/15/19 | 118.85 | 120.89 | 118.46 | 274,274 | 120.64 | 1.57 1.32% |
| 05/14/19 | 118.87 | 119.74 | 118.73 | 136,848 | 119.07 | 0.81 0.68% |
| 05/13/19 | 118.00 | 119.03 | 117.79 | 208,599 | 118.26 | -1.01 -0.85% |
| 05/10/19 | 118.92 | 119.54 | 117.73 | 143,000 | 119.27 | -0.05 -0.04% |
| 05/09/19 | 119.08 | 119.36 | 117.75 | 273,300 | 119.32 | -2.44 -2.00% |
| 05/08/19 | 122.55 | 122.65 | 121.71 | 140,904 | 121.76 | -0.74 -0.60% |
| 05/07/19 | 123.00 | 123.35 | 121.90 | 158,532 | 122.50 | -0.48 -0.39% |
| 05/06/19 | 121.62 | 123.02 | 121.33 | 137,391 | 122.98 | -0.67 -0.54% |
| 05/03/19 | 122.61 | 123.76 | 122.61 | 112,300 | 123.65 | 1.06 0.86% |
| 05/02/19 | 122.92 | 123.15 | 122.34 | 84,023 | 122.59 | -0.33 -0.27% |
| 05/01/19 | 123.95 | 123.95 | 122.79 | 94,451 | 122.92 | -0.68 -0.55% |
| 04/30/19 | 124.21 | 124.21 | 123.46 | 155,460 | 123.60 | -0.21 -0.17% |
| 04/29/19 | 123.78 | 124.00 | 123.62 | 97,755 | 123.81 | 0.19 0.15% |
| 04/26/19 | 123.79 | 123.83 | 123.46 | 126,400 | 123.62 | 0.43 0.35% |
| 04/25/19 | 123.51 | 123.51 | 122.82 | 87,898 | 123.19 | 0.31 0.25% |
| 04/24/19 | 122.75 | 123.22 | 122.65 | 169,896 | 122.88 | -2.06 -1.65% |
| 04/23/19 | 124.88 | 124.98 | 124.49 | 117,239 | 124.94 | 0.78 0.63% |
| 04/22/19 | 124.81 | 124.81 | 123.98 | 160,527 | 124.16 | -1.00 -0.80% |
| 04/18/19 | 124.99 | 125.43 | 124.95 | 189,800 | 125.16 | 1.08 0.87% |
| 04/17/19 | 123.84 | 124.64 | 123.80 | 181,796 | 124.08 | 2.33 1.91% |
| 04/16/19 | 121.96 | 122.22 | 121.51 | 114,128 | 121.75 | -0.22 -0.18% |
| 04/15/19 | 122.16 | 122.44 | 121.61 | 138,549 | 121.97 | -0.43 -0.35% |
| 04/12/19 | 121.84 | 122.80 | 121.84 | 117,100 | 122.40 | 1.36 1.12% |
| 04/11/19 | 121.69 | 121.83 | 121.00 | 96,825 | 121.04 | -1.14 -0.93% |
| 04/10/19 | 122.44 | 122.45 | 122.04 | 65,427 | 122.18 | 0.12 0.10% |
| 04/09/19 | 122.39 | 122.80 | 121.95 | 104,083 | 122.06 | -0.18 -0.15% |
| 04/08/19 | 121.73 | 122.49 | 121.73 | 84,568 | 122.24 | -0.30 -0.24% |
| 04/05/19 | 122.00 | 122.73 | 121.88 | 132,000 | 122.54 | 0.46 0.38% |
| 04/04/19 | 121.70 | 122.39 | 121.64 | 155,592 | 122.08 | 1.01 0.83% |
| 04/03/19 | 120.95 | 121.60 | 120.83 | 117,882 | 121.07 | 0.42 0.35% |
| 04/02/19 | 120.50 | 120.74 | 120.11 | 88,353 | 120.65 | 0.77 0.64% |
| 04/01/19 | 119.46 | 120.20 | 119.46 | 140,491 | 119.88 | 1.86 1.58% |
| 03/29/19 | 118.25 | 118.31 | 117.84 | 250,700 | 118.02 | -1.05 -0.88% |
| 03/28/19 | 119.36 | 119.51 | 118.75 | 155,467 | 119.07 | -1.96 -1.62% |
| 03/27/19 | 121.12 | 121.36 | 120.53 | 143,345 | 121.03 | -0.74 -0.61% |
| 03/26/19 | 122.01 | 122.28 | 121.52 | 138,308 | 121.77 | 1.28 1.06% |
| 03/25/19 | 119.89 | 120.68 | 119.42 | 136,369 | 120.49 | 0.27 0.22% |
| 03/22/19 | 121.11 | 121.16 | 119.83 | 179,400 | 120.22 | -0.22 -0.18% |
| 03/21/19 | 119.62 | 120.49 | 119.26 | 127,196 | 120.44 | 0.77 0.64% |
| 03/20/19 | 120.32 | 120.43 | 118.96 | 140,493 | 119.67 | -0.06 -0.05% |
| 03/19/19 | 119.94 | 120.49 | 119.64 | 85,653 | 119.73 | 0.22 0.18% |
| 03/18/19 | 118.94 | 119.60 | 118.81 | 106,331 | 119.51 | 0.54 0.45% |
| 03/15/19 | 119.00 | 119.20 | 118.75 | 150,900 | 118.97 | 1.27 1.08% |
| 03/14/19 | 117.90 | 118.11 | 117.45 | 139,759 | 117.70 | -1.61 -1.35% |
| 03/13/19 | 118.65 | 119.66 | 118.56 | 61,473 | 119.31 | 0.55 0.46% |
| 03/12/19 | 119.18 | 119.20 | 118.58 | 78,991 | 118.76 | -0.37 -0.31% |
| 03/11/19 | 118.50 | 119.36 | 118.50 | 134,749 | 119.13 | 1.42 1.21% |
| 03/08/19 | 116.81 | 117.73 | 116.81 | 100,200 | 117.71 | 0.47 0.40% |
| 03/07/19 | 118.24 | 118.26 | 116.81 | 138,546 | 117.24 | -0.74 -0.63% |
| 03/06/19 | 118.11 | 118.31 | 117.88 | 153,030 | 117.98 | -0.28 -0.24% |
| 03/05/19 | 118.50 | 118.50 | 117.92 | 149,829 | 118.26 | -0.16 -0.14% |
| Download Data To Spreadsheet | ||||||
TM Stock Predictions, Articles, and Toyota Motor Corp Ltd Ord News
Why The Hot New Electric Car is a…Dyson
Most of you know Dyson for its vacuums, hand dryers and fans. But I, for one, have been waiting for its electric vehicle (EV) for years.
3 Reasons to Buy Nvidia Stock
Nvidia stock has a lot of positive catalysts. NVDA stock is not a fit for all investors, but long-term investors may find NVDA attractive now.
4 Reasons You Shouldn’t Even Consider Buying Fiat Chrysler Stock
Own FCAU stock if you want to, but don't own it just because other carmakers say they're mulling a deal to buy Fiat Chrysler.
Tesla Stock Is Falling Hard for a All the Right Reasons
CEO Elon Musk likely thought the announcement would push Tesla stock higher, never realizing TSLA has become a "glass half empty" equity.
Is This as Good as It Gets for Tesla Stock Holders?
Tesla stock stumbled after a so-so fourth-quarter report, but investors may be thinking in much bigger terms.
Detroit Auto Show 2019: 5 Hot Cars to Watch
The Detroit Auto Show 2019 kicked off on Monday and automakers revealed new vehicles. Here are the five hottest cars revealed at the show.
Bet Big on the Next Generation of Batteries
The technology of the future is going to need better, lighter, more powerful batteries -- and that's where solid state batteries come in.
Toyota Recall 2019: Air Bag Recall Expands EVEN More
The latest Toyota recall has been expanded into 2019 as a total of 1.3 million vehicles are being recalled in the U.S. due to faulty Takata air bags.
Nio Stock Is Charged Up for a Rally
Nio stock is frothy yet it is performing better than the mega caps during this correction. It is testament to its bullish thesis.
Here’s Where Ford Could, and Should, Start Its Restructuring
Ford stock has been brutalized for a few years now, largely because it's bleeding money with its overseas operations.
5 Top Stock Trades for Wednesday: AMD’s Teaming Up With Amazon?
Earnings set to the tone for Toyota, CVS Health, Eli Lilly and Mylan as our top stock trades. But midterms will set the tone for the week.
Toyota Prius Recall 2018: 2.4 Million Hybrids Could Stall
A Toyota Prius recall 2018 (TM) was issued by the automotive giant as the hybrid cars may stall when entering a fail-safe driving mode.
Toyota Prius Recall 2018: Defect Poses Fire Risk
A Toyota Prius recall was issued as more than 1 million hybrid vehicles have an issue with the electrical system that could pose a fire risk.
General Motors Stock Plunges Hard on Earnings Reality Check
The GM earnings report posted on Tuesday morning raises more questions than it answers, suggesting General Motors isn't the hero it was just a couple of years ago.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
