TM: Toyota Motor Corporation

As of Friday, May 22nd, 2026

$ 189.08

-0.58 -0.31%

Open: 189.60
High: 190.42
Low: 188.51
Volume: 395,506
Previous Close on Thursday, May 21st, 2026

$ 189.66

-0.28 -0.15%

Open: 187.02
High: 190.63
Low: 186.70
Volume: 402,832

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 189.60 190.42 188.51 189.08 395,506 -0.58 -0.31
2026-05-21 187.02 190.63 186.70 189.66 402,832 -0.28 -0.15
2026-05-20 186.46 190.00 186.31 189.94 277,638 +4.47 +2.41
2026-05-19 185.46 186.71 184.41 185.47 401,799 -1.90 -1.01
2026-05-18 187.90 188.70 186.92 187.37 381,161 -3.31 -1.74
2026-05-15 193.81 193.89 190.66 190.68 560,675 +0.18 +0.09
2026-05-14 189.83 191.41 189.70 190.50 388,994 +3.61 +1.93
2026-05-13 184.89 187.94 184.70 186.89 514,755 +5.22 +2.87
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 190.63
On 2026-05-21		 184.41
On 2026-05-19		 -1.60 -0.84 188.70
On 2026-05-18		 184.41
On 2026-05-19		 -2.27 188.30
10D 193.89
On 2026-05-15		 179.76
On 2026-05-12		 1.55 0.83 193.89
On 2026-05-15		 184.41
On 2026-05-19		 -4.89 187.51
20D 195.82
On 2026-05-06		 179.76
On 2026-05-12		 -3.24 -1.68 195.82
On 2026-05-06		 179.76
On 2026-05-12		 -8.20 189.14
WTD 190.63
On 2026-05-21		 184.41
On 2026-05-19		 -1.60 -0.84 188.70
On 2026-05-18		 184.41
On 2026-05-19		 -2.27 188.30
MTD 195.82
On 2026-05-06		 179.76
On 2026-05-12		 -3.54 -1.84 195.82
On 2026-05-06		 179.76
On 2026-05-12		 -8.20 188.35
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

161.75 0.00 0.00 128,826
FELE

Franklin Electric Inc

98.28 +1.60 +1.65 202,238
BLFS

BioLife Solutions Inc.

23.95 -0.79 -3.19 999,937
ING

ING Groep N.V.

30.50 -0.16 -0.52 2,332,486
TM

Toyota Motor Corporation

189.08 -0.58 -0.31 395,506