TM: Toyota Motor Corporation

As of Friday, August 21st, 2026

$ 197.35

+5.11 +2.66%

Open: 196.63
High: 198.00
Low: 196.63
Volume: 368,622
Previous Close on Thursday, August 20th, 2026

$ 192.24

+3.46 +1.83%

Open: 191.00
High: 192.45
Low: 190.25
Volume: 380,092

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 196.63 198.00 196.63 197.35 368,622 +5.11 +2.66
2026-08-20 191.00 192.45 190.25 192.24 380,092 +3.46 +1.83
2026-08-19 187.50 190.08 187.19 188.78 328,698 +0.53 +0.28
2026-08-18 189.59 190.10 188.24 188.25 284,565 -0.93 -0.49
2026-08-17 189.50 189.84 188.84 189.18 246,257 -1.93 -1.01
2026-08-14 189.88 191.20 189.82 191.11 216,015 +2.40 +1.27
2026-08-13 187.71 188.80 187.01 188.71 277,284 +0.49 +0.26
2026-08-12 189.63 189.64 188.22 188.22 305,578 -1.60 -0.84
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 198.00
On 2026-08-21		 187.19
On 2026-08-19		 6.24 3.27 190.10
On 2026-08-18		 187.19
On 2026-08-19		 -1.53 191.16
10D 198.00
On 2026-08-21		 186.86
On 2026-08-10		 7.26 3.82 191.20
On 2026-08-14		 187.19
On 2026-08-19		 -2.10 190.24
20D 198.00
On 2026-08-21		 180.79
On 2026-07-27		 19.93 11.23 195.85
On 2026-07-29		 185.29
On 2026-08-05		 -5.39 189.15
WTD 198.00
On 2026-08-21		 187.19
On 2026-08-19		 6.24 3.27 190.10
On 2026-08-18		 187.19
On 2026-08-19		 -1.53 191.16
MTD 198.00
On 2026-08-21		 185.29
On 2026-08-05		 8.36 4.42 190.17
On 2026-08-04		 185.29
On 2026-08-05		 -2.57 189.42
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

162.31 +0.59 +0.36 936,224
BCPC

Balchem Corp.

181.28 +1.65 +0.92 137,789
FELE

Franklin Electric Inc

104.10 +0.84 +0.81 135,438
BLFS

BioLife Solutions Inc.

37.10 +0.13 +0.35 747,966
TM

Toyota Motor Corporation

197.35 +5.11 +2.66 368,622