Italia markets open in 2 hours 21 minutes

Toyota Motor Corporation (TM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
157,89+4,95 (+3,24%)
Alla chiusura: 04:00PM EDT
158,25 +0,36 (+0,23%)
Dopo ore: 07:49PM EDT
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 2022156,00158,35155,17157,89157,89243.100
09 ago 2022155,00156,00152,46152,94152,94289.200
08 ago 2022157,00157,29156,04156,20156,20259.900
05 ago 2022157,61158,02156,25157,31157,31233.100
04 ago 2022157,25158,19156,63156,66156,66398.500
03 ago 2022162,84163,88161,25163,13163,13190.900
02 ago 2022164,30165,20163,52163,66163,66215.900
01 ago 2022165,58167,04165,58166,77166,77248.600
29 lug 2022159,95162,78159,34162,59162,59293.700
28 lug 2022158,70159,80157,70159,51159,51176.700
27 lug 2022158,93160,40158,00160,05160,05129.300
26 lug 2022158,81159,07157,93158,06158,06154.500
25 lug 2022160,05160,05158,88159,42159,42111.700
22 lug 2022160,59161,17159,72160,30160,30133.400
21 lug 2022158,53159,42158,09159,18159,18199.200
20 lug 2022159,60159,68157,40157,90157,90255.100
19 lug 2022159,17160,54158,75160,42160,42321.300
18 lug 2022157,00158,13156,38156,75156,75228.000
15 lug 2022155,69156,85154,93156,70156,70204.300
14 lug 2022154,42154,42152,18153,14153,14248.600
13 lug 2022154,05155,97153,91155,44155,44120.400
12 lug 2022154,66156,45154,53155,43155,43179.400
11 lug 2022156,60156,62155,03155,17155,17159.700
08 lug 2022156,42157,33156,20156,76156,76159.100
07 lug 2022155,11157,17155,02157,15157,15241.700
06 lug 2022153,61153,61152,14152,83152,83223.500
05 lug 2022153,15154,71152,60154,67154,67208.500
01 lug 2022152,89155,59152,82155,47155,47178.300
30 giu 2022153,66154,63152,40154,17154,17147.300
29 giu 2022156,40156,43155,22155,67155,67108.300
28 giu 2022159,26160,82157,02157,11157,11225.700
27 giu 2022157,69157,94156,35156,53156,53208.000
24 giu 2022157,88159,08157,30159,08159,08178.800
23 giu 2022157,85158,61156,28157,52157,52176.300
22 giu 2022156,93160,00156,93159,14159,14166.700
21 giu 2022157,32159,63157,32159,09159,09319.700
17 giu 2022154,15154,44152,39153,95153,95397.900
16 giu 2022156,44156,70153,52154,46154,46461.500
15 giu 2022155,09157,43154,31156,75156,75211.000
14 giu 2022155,50156,18154,13155,16155,16265.900
13 giu 2022157,60157,74155,14155,50155,50339.400
10 giu 2022162,50162,96161,29161,30161,30241.400
09 giu 2022166,03166,99164,51164,51164,51126.900
08 giu 2022166,45166,68164,99165,35165,35179.600
07 giu 2022164,81166,42164,68166,25166,25192.000
06 giu 2022167,28167,41165,32165,58165,58157.600
03 giu 2022166,12166,12164,11164,81164,81261.800
02 giu 2022169,16170,37168,17170,24170,24148.300
01 giu 2022169,67169,87167,47168,70168,70194.100
31 mag 2022167,21167,21165,50166,37166,37253.400
27 mag 2022165,42166,87165,24166,83166,83229.400
26 mag 2022164,00166,10163,70165,53165,53233.300
25 mag 2022159,65161,88159,65161,03161,03256.000
24 mag 2022160,44161,13159,68160,60160,60221.600
23 mag 2022160,57162,27160,28161,35161,35250.000
20 mag 2022159,19160,03156,18158,66158,66422.600
19 mag 2022155,26157,12155,25155,89155,89492.700
18 mag 2022158,44158,76155,27155,48155,48341.900
17 mag 2022159,13160,22158,92159,98159,98273.500
16 mag 2022159,43160,02157,95159,21159,21201.500
13 mag 2022159,95162,13159,63161,33161,33246.200
12 mag 2022157,20159,70156,96158,54158,54517.100
11 mag 2022161,45162,27157,05157,06157,06464.200
10 mag 2022168,85169,70165,21166,45166,45317.400
09 mag 2022170,49171,40168,25168,47168,47366.300
06 mag 2022173,08174,31171,46173,30173,30293.400
05 mag 2022173,48173,83168,90169,93169,93331.700
04 mag 2022172,02175,14170,70174,85174,85204.700
03 mag 2022170,70172,74170,70172,06172,06163.600
02 mag 2022170,37171,00168,34170,69170,69178.500
29 apr 2022172,89174,72170,77171,00171,00139.200
28 apr 2022170,65173,82169,18172,97172,97298.200
27 apr 2022167,50169,90167,50168,04168,04204.300
26 apr 2022169,56170,63166,82166,82166,82293.200
25 apr 2022169,98172,25169,48172,16172,16185.800
22 apr 2022172,47172,58169,35169,53169,53185.600
21 apr 2022177,09177,43173,52173,67173,67189.500
20 apr 2022175,69176,88174,97175,45175,45253.600
19 apr 2022170,00171,65169,71171,45171,45195.400
18 apr 2022169,48170,89169,30170,27170,27281.400
14 apr 2022169,30170,50167,11167,26167,26196.300
13 apr 2022166,81168,84166,81168,44168,44264.400
12 apr 2022166,92168,12165,13165,73165,73452.300
11 apr 2022169,74171,46168,80169,64169,64313.400
08 apr 2022170,00172,03169,58170,78170,78366.400
07 apr 2022174,51175,55172,77174,49174,49257.500
06 apr 2022176,30177,69175,51176,52176,52227.800
05 apr 2022181,50181,67177,50177,66177,66242.400
04 apr 2022181,00183,13180,41182,58182,58261.100
01 apr 2022180,31180,94178,73180,37180,37148.500
31 mar 2022181,82182,34180,24180,25180,25230.300
30 mar 2022182,25182,71180,10180,62180,62179.500
29 mar 2022183,74186,00183,74184,81184,81393.600
28 mar 2022178,27179,20177,13177,85177,85240.100
25 mar 2022179,87180,40177,62178,43178,43231.900
24 mar 2022180,08180,53178,76180,27180,27299.900
23 mar 2022176,98178,61175,78175,78175,78419.500
22 mar 2022171,80173,69171,36172,82172,82229.100
21 mar 2022171,90172,96171,22171,80171,80233.400
18 mar 2022170,97171,74169,89171,70171,70179.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...