U.S. markets closed

Toyota Motor Corporation (TM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
185.20+1.36 (+0.74%)
Al cierre: 4:00p.m. EDT
186.22 +1.02 (0.55 %)
Fuera de horario: 07:24PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 de jun. de 2021185.00185.38184.00185.20185.20274,256
16 de jun. de 2021183.93184.88183.10183.84183.84326,000
15 de jun. de 2021182.50182.78181.68182.45182.45180,900
14 de jun. de 2021181.00181.00179.48180.59180.59189,900
11 de jun. de 2021180.74181.47180.51181.47181.47164,500
10 de jun. de 2021180.59180.76179.82180.18180.18194,400
09 de jun. de 2021180.03180.80179.87180.54180.54207,400
08 de jun. de 2021180.91181.00179.39179.61179.61307,100
07 de jun. de 2021182.03182.25180.11180.80180.80384,400
04 de jun. de 2021181.68182.66181.01182.41182.41386,900
03 de jun. de 2021177.30180.12177.03179.67179.67478,800
02 de jun. de 2021175.75176.84175.49176.63176.63630,300
01 de jun. de 2021171.47172.75171.03172.34172.34596,500
28 de may. de 2021166.29166.78165.71165.98165.98160,000
27 de may. de 2021165.00166.47164.91165.55165.55248,600
26 de may. de 2021162.83164.42162.78164.02164.02231,900
25 de may. de 2021163.00163.80161.63162.24162.24199,500
24 de may. de 2021162.18162.98162.14162.78162.78236,400
21 de may. de 2021161.00161.31160.39161.16161.16211,200
20 de may. de 2021159.32160.58159.21160.22160.22209,300
19 de may. de 2021158.63159.55158.12159.29159.29250,200
18 de may. de 2021160.46161.91160.32160.66160.66322,500
17 de may. de 2021157.70159.00157.43158.68158.68436,100
14 de may. de 2021156.00156.50155.66155.85155.85315,500
13 de may. de 2021153.86155.39153.12155.23155.23342,600
12 de may. de 2021155.50155.67153.15153.52153.52627,500
11 de may. de 2021152.65152.65151.16152.24152.24431,200
10 de may. de 2021155.33155.72154.71155.06155.06264,100
07 de may. de 2021153.34153.72153.04153.65153.65162,500
06 de may. de 2021153.24153.30151.87152.96152.96194,200
05 de may. de 2021152.09152.29151.37151.42151.42169,400
04 de may. de 2021151.51151.63150.25150.59150.59266,700
03 de may. de 2021151.48152.76151.34152.23152.23230,900
30 de abr. de 2021150.09151.60149.90150.77150.77394,000
29 de abr. de 2021153.50153.77151.69152.43152.43377,600
28 de abr. de 2021153.20153.81152.83153.26153.26236,100
27 de abr. de 2021152.59153.17152.27152.81152.81490,100
26 de abr. de 2021154.31154.31153.49153.54153.54249,600
23 de abr. de 2021153.99155.59153.92154.99154.99233,700
22 de abr. de 2021155.50155.58154.41154.78154.78227,400
21 de abr. de 2021153.50155.58153.50155.14155.14322,400
20 de abr. de 2021154.74154.81152.90154.10154.10317,900
19 de abr. de 2021157.96157.98155.93156.41156.41242,300
16 de abr. de 2021157.80157.90157.10157.57157.57162,700
15 de abr. de 2021156.98157.43156.50157.31157.31179,000
14 de abr. de 2021156.25156.88155.87156.22156.22172,900
13 de abr. de 2021155.00155.79154.32155.77155.77220,300
12 de abr. de 2021154.91154.91153.90154.09154.09246,300
09 de abr. de 2021154.06154.45153.51154.28154.28181,400
08 de abr. de 2021154.35154.70152.89153.38153.38233,700
07 de abr. de 2021154.84155.74154.55154.70154.70216,500
06 de abr. de 2021153.10154.29153.04153.65153.65400,300
05 de abr. de 2021154.16155.84153.78155.38155.38300,600
01 de abr. de 2021153.60154.23153.04154.16154.16274,500
31 de mar. de 2021156.22156.47155.81156.06156.06289,200
30 de mar. de 2021153.63154.64153.38153.87153.87476,000
29 de mar. de 2021154.00155.30153.53154.90154.90317,200
26 de mar. de 2021153.00153.41152.09153.37153.37312,200
25 de mar. de 2021150.00151.26149.12151.07151.07273,800
24 de mar. de 2021150.99151.38150.40150.67150.67344,200
23 de mar. de 2021153.05153.09151.10151.34151.34386,900
22 de mar. de 2021155.20155.20154.19154.48154.48451,100
19 de mar. de 2021158.71158.87157.11158.58158.58425,100
18 de mar. de 2021157.43159.55157.00157.71157.71824,300
17 de mar. de 2021152.75154.19152.07153.64153.64319,100
16 de mar. de 2021152.00152.67151.68152.10152.10284,800
15 de mar. de 2021153.00153.66152.26152.90152.90394,000
12 de mar. de 2021149.77150.71149.57150.53150.53295,500
11 de mar. de 2021150.15151.29149.00150.36150.36498,400
10 de mar. de 2021151.07152.17150.25151.88151.88472,100
09 de mar. de 2021150.86152.45150.56151.54151.54349,700
08 de mar. de 2021148.57150.40147.99148.23148.23474,500
05 de mar. de 2021148.05148.97145.95148.52148.52313,600
04 de mar. de 2021148.64149.28145.55146.85146.85353,400
03 de mar. de 2021150.00150.19148.68148.83148.83377,900
02 de mar. de 2021149.54150.18148.76149.21149.21337,100
01 de mar. de 2021149.21149.97148.45149.34149.34347,900
26 de feb. de 2021150.12150.33146.80147.93147.93592,900
25 de feb. de 2021152.27152.27148.48149.26149.26446,200
24 de feb. de 2021150.99152.92150.73152.45152.45419,300
23 de feb. de 2021151.50153.19149.84152.73152.73304,000
22 de feb. de 2021153.55153.92152.13152.44152.44291,300
19 de feb. de 2021153.71154.21153.15153.55153.55231,800
18 de feb. de 2021153.14153.79152.29153.45153.45490,500
17 de feb. de 2021156.21156.79155.37156.53156.53279,400
16 de feb. de 2021158.70159.26156.17156.48156.48468,500
12 de feb. de 2021159.66161.31159.66160.49160.49418,000
11 de feb. de 2021162.59162.59158.25158.94158.94466,600
10 de feb. de 2021156.00163.37155.61161.56161.561,415,500
09 de feb. de 2021153.43154.41152.86154.00154.00326,800
08 de feb. de 2021152.29152.97152.18152.93152.93309,400
05 de feb. de 2021149.97151.18149.26150.86150.86329,800
04 de feb. de 2021148.21148.88147.50148.02148.02250,800
03 de feb. de 2021147.31148.56146.85148.07148.07462,000
02 de feb. de 2021142.66143.37141.72143.12143.12447,900
01 de feb. de 2021140.16140.73139.29140.41140.41362,900
29 de ene. de 2021142.19142.19140.04140.52140.52342,600
28 de ene. de 2021142.82143.99142.35143.30143.30275,100
27 de ene. de 2021144.69144.90142.24142.64142.64407,500
26 de ene. de 2021146.00146.51145.55145.98145.98285,800
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...