Italia markets closed

Toyota Motor Corporation (TM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
155,85+0,62 (+0,40%)
Alla chiusura: 4:00PM EDT

156,40 0,55 (0,35%)
Dopo ore: 6:53PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 2021156,00156,50155,66155,85155,85307.540
13 mag 2021153,86155,39153,12155,23155,23342.600
12 mag 2021155,50155,67153,15153,52153,52627.500
11 mag 2021152,65152,65151,16152,24152,24431.200
10 mag 2021155,33155,72154,71155,06155,06264.100
07 mag 2021153,34153,72153,04153,65153,65162.500
06 mag 2021153,24153,30151,87152,96152,96194.200
05 mag 2021152,09152,29151,37151,42151,42169.400
04 mag 2021151,51151,63150,25150,59150,59266.700
03 mag 2021151,48152,76151,34152,23152,23230.900
30 apr 2021150,09151,60149,90150,77150,77394.000
29 apr 2021153,50153,77151,69152,43152,43377.600
28 apr 2021153,20153,81152,83153,26153,26236.100
27 apr 2021152,59153,17152,27152,81152,81490.100
26 apr 2021154,31154,31153,49153,54153,54249.600
23 apr 2021153,99155,59153,92154,99154,99233.700
22 apr 2021155,50155,58154,41154,78154,78227.400
21 apr 2021153,50155,58153,50155,14155,14322.400
20 apr 2021154,74154,81152,90154,10154,10317.900
19 apr 2021157,96157,98155,93156,41156,41242.300
16 apr 2021157,80157,90157,10157,57157,57162.700
15 apr 2021156,98157,43156,50157,31157,31179.000
14 apr 2021156,25156,88155,87156,22156,22172.900
13 apr 2021155,00155,79154,32155,77155,77220.300
12 apr 2021154,91154,91153,90154,09154,09246.300
09 apr 2021154,06154,45153,51154,28154,28181.400
08 apr 2021154,35154,70152,89153,38153,38233.700
07 apr 2021154,84155,74154,55154,70154,70216.500
06 apr 2021153,10154,29153,04153,65153,65400.300
05 apr 2021154,16155,84153,78155,38155,38300.600
01 apr 2021153,60154,23153,04154,16154,16274.500
31 mar 2021156,22156,47155,81156,06156,06289.200
30 mar 2021153,63154,64153,38153,87153,87476.000
29 mar 2021154,00155,30153,53154,90154,90317.200
26 mar 2021153,00153,41152,09153,37153,37311.400
25 mar 2021150,00151,26149,12151,07151,07273.800
24 mar 2021150,99151,38150,40150,67150,67344.200
23 mar 2021153,05153,09151,10151,34151,34386.900
22 mar 2021155,20155,20154,19154,48154,48451.100
19 mar 2021158,71158,87157,11158,58158,58424.400
18 mar 2021157,43159,55157,00157,71157,71824.300
17 mar 2021152,75154,19152,07153,64153,64317.700
16 mar 2021152,00152,67151,68152,10152,10283.700
15 mar 2021153,00153,66152,26152,90152,90394.000
12 mar 2021149,77150,71149,57150,53150,53294.500
11 mar 2021150,15151,29149,00150,36150,36492.700
10 mar 2021151,07152,17150,25151,88151,88471.400
09 mar 2021150,86152,45150,56151,54151,54349.100
08 mar 2021148,57150,40147,99148,23148,23474.500
05 mar 2021148,05148,97145,95148,52148,52313.600
04 mar 2021148,64149,28145,55146,85146,85352.000
03 mar 2021150,00150,19148,68148,83148,83377.100
02 mar 2021149,54150,18148,76149,21149,21336.200
01 mar 2021149,21149,97148,45149,34149,34347.900
26 feb 2021150,12150,33146,80147,93147,93592.900
25 feb 2021152,27152,27148,48149,26149,26446.200
24 feb 2021150,99152,92150,73152,45152,45419.300
23 feb 2021151,50153,19149,84152,73152,73304.000
22 feb 2021153,55153,92152,13152,44152,44291.300
19 feb 2021153,71154,21153,15153,55153,55231.800
18 feb 2021153,14153,79152,29153,45153,45490.500
17 feb 2021156,21156,79155,37156,53156,53279.400
16 feb 2021158,70159,26156,17156,48156,48468.500
12 feb 2021159,66161,31159,66160,49160,49418.000
11 feb 2021162,59162,59158,25158,94158,94466.600
10 feb 2021156,00163,37155,61161,56161,561.415.500
09 feb 2021153,43154,41152,86154,00154,00326.800
08 feb 2021152,29152,97152,18152,93152,93309.400
05 feb 2021149,97151,18149,26150,86150,86329.800
04 feb 2021148,21148,88147,50148,02148,02250.800
03 feb 2021147,31148,56146,85148,07148,07462.000
02 feb 2021142,66143,37141,72143,12143,12447.900
01 feb 2021140,16140,73139,29140,41140,41362.900
29 gen 2021142,19142,19140,04140,52140,52342.600
28 gen 2021142,82143,99142,35143,30143,30275.100
27 gen 2021144,69144,90142,24142,64142,64407.500
26 gen 2021146,00146,51145,55145,98145,98285.800
25 gen 2021147,95147,95145,25146,72146,72369.500
22 gen 2021148,20148,59147,61147,95147,95393.400
21 gen 2021151,23152,71150,40151,34151,34469.100
20 gen 2021148,73150,04148,16149,98149,98256.000
19 gen 2021148,45148,74147,45148,13148,13368.800
15 gen 2021148,66149,15147,39148,41148,41390.600
14 gen 2021151,48152,27151,23151,34151,34314.900
13 gen 2021150,88151,00150,03150,65150,65387.500
12 gen 2021152,08152,08150,65151,75151,75618.700
11 gen 2021153,20154,21151,82153,39153,39335.500
08 gen 2021153,60154,06152,11152,85152,85418.100
07 gen 2021151,66152,70151,51152,67152,67345.000
06 gen 2021152,71154,17152,48153,53153,53296.100
05 gen 2021151,91153,40151,75153,40153,40231.800
04 gen 2021155,81155,81152,02153,29153,29315.600
31 dic 2020154,41154,84153,97154,57154,57160.000
30 dic 2020154,51155,21154,04154,09154,09193.500
29 dic 2020155,00155,20152,90153,34153,34265.100
28 dic 2020153,10153,42152,23152,60152,60215.600
24 dic 2020150,18151,13150,18150,47150,47150.200
23 dic 2020150,64151,35150,20151,16151,16317.900
22 dic 2020151,45151,75150,22150,77150,77181.800
21 dic 2020150,40151,77149,39151,77151,77257.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...