Italia markets open in 5 hours 23 minutes

Toyota Motor Corporation (TM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
157,31+1,09 (+0,70%)
Alla chiusura: 4:00PM EDT

157,01 -0,30 (-0,19%)
Dopo ore: 7:57PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 2021156,98157,43156,50157,31157,31177.069
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 2021159,66161,31159,66160,49160,49417.600
11 feb 2021162,59162,59158,25158,94158,94465.500
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 2021151,23152,71150,40151,34151,34469.700
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 2021153,20154,21151,82153,39153,39336.000
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
18 dic 2020153,75154,07152,84153,77153,77327.300
17 dic 2020156,12156,30154,54154,64154,64222.100
16 dic 2020154,16155,48153,00155,09155,09266.100
15 dic 2020153,47153,47151,90152,85152,85286.100
14 dic 2020154,00154,90153,47153,58153,58494.700
11 dic 2020149,62151,74149,04151,00151,00708.800
10 dic 2020142,76143,19141,90143,07143,07319.900
09 dic 2020140,94142,50139,67140,88140,88190.300
08 dic 2020138,32138,98138,10138,74138,74130.700
07 dic 2020138,60138,82137,70138,15138,15150.100
04 dic 2020137,90138,85137,75138,28138,28137.800
03 dic 2020137,77138,16136,75136,85136,85171.500
02 dic 2020136,05136,71135,77136,34136,34197.900
01 dic 2020135,60136,46135,18136,14136,14289.200
30 nov 2020135,92138,50134,45134,46134,46355.200
27 nov 2020140,10141,16140,04140,16140,1677.300
25 nov 2020140,97141,54140,03141,31141,31231.400
24 nov 2020143,90144,53143,18143,84143,84188.300
23 nov 2020143,75143,96143,22143,26143,26238.000
20 nov 2020142,30143,04142,07142,13142,13113.000
19 nov 2020140,70141,08140,13140,92140,92140.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...