TM: Toyota Motor Corporation

As of Friday, May 17th, 2024

$ 219.76

+4.13 +1.92%

Open: 219.93
High: 220.42
Low: 219.09
Volume: 265,692
Previous Close on Thursday, May 16th, 2024

$ 215.63

-3.92 -1.79%

Open: 216.84
High: 217.04
Low: 215.60
Volume: 294,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 219.93 220.42 219.09 219.76 265,692 +4.13 +1.92
2024-05-16 216.84 217.04 215.60 215.63 294,576 -3.92 -1.79
2024-05-15 218.90 219.94 218.30 219.55 280,688 +2.43 +1.12
2024-05-14 216.50 217.61 216.21 217.12 268,409 +1.48 +0.69
2024-05-13 217.10 217.13 215.30 215.64 455,354 -3.14 -1.44
2024-05-10 220.93 221.06 218.14 218.78 562,900 -8.46 -3.72
2024-05-09 227.51 228.03 226.73 227.24 328,735 -4.54 -1.96
2024-05-08 231.12 232.43 227.00 231.78 370,416 +0.52 +0.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 220.42
On 2024-05-17		 215.30
On 2024-05-13		 0.98 0.45 219.94
On 2024-05-15		 215.60
On 2024-05-16		 -1.97 217.54
10D 235.68
On 2024-05-06		 215.30
On 2024-05-13		 -13.11 -5.63 235.68
On 2024-05-06		 215.30
On 2024-05-13		 -8.65 223.24
20D 235.68
On 2024-05-06		 215.30
On 2024-05-13		 -8.96 -3.92 235.68
On 2024-05-06		 215.30
On 2024-05-13		 -8.65 226.19
WTD 220.42
On 2024-05-17		 215.30
On 2024-05-13		 0.98 0.45 219.94
On 2024-05-15		 215.60
On 2024-05-16		 -1.97 217.54
MTD 235.68
On 2024-05-06		 215.30
On 2024-05-13		 -7.55 -3.32 235.68
On 2024-05-06		 215.30
On 2024-05-13		 -8.65 224.84
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
MAR

Marriott International Inc. Class A

237.73 -1.23 -0.51 1,216,990
STX

Seagate Technology Plc.

95.27 -2.97 -3.02 2,660,968
APPS

Digital Turbine Inc.

2.49 -0.10 -3.86 1,468,826
KEY

KeyCorp

15.40 +0.07 +0.46 6,225,438
TM

Toyota Motor Corporation

219.76 +4.13 +1.92 265,692