U.S. markets open in 7 hours 31 minutes
F S&P 500
5,742.75 -2.00 (-0.03%) F Dow Jones
42,207.00 -38.00 (-0.09%) F Nasdaq
19,979.25 -13.50 (-0.07%) E-mini Russell 2000 Index Futur
2,205.90 -5.30 (-0.24%) Petróleo
75.90 -1.24 (-1.61%) Oro
2,663.90 -2.10 (-0.08%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 oct 2024 | 177.79 | 178.22 | 176.86 | 177.32 | 177.32 | 228,700 |
| 04 oct 2024 | 178.30 | 180.51 | 177.96 | 180.02 | 180.02 | 309,500 |
| 03 oct 2024 | 176.92 | 176.92 | 175.39 | 176.17 | 176.17 | 394,700 |
| 02 oct 2024 | 179.00 | 180.61 | 178.55 | 180.50 | 180.50 | 295,100 |
| 01 oct 2024 | 179.98 | 179.98 | 176.87 | 178.06 | 178.06 | 391,200 |
| 30 sept 2024 | 179.44 | 179.82 | 177.37 | 178.57 | 178.57 | 458,600 |
| 27 sept 2024 | 184.37 | 185.19 | 181.70 | 182.82 | 182.82 | 575,200 |
| 26 sept 2024 | 188.55 | 190.44 | 188.47 | 189.36 | 189.36 | 449,700 |
| 25 sept 2024 | 184.01 | 184.84 | 183.50 | 184.16 | 184.16 | 213,800 |
| 24 sept 2024 | 183.11 | 184.87 | 183.11 | 183.53 | 183.53 | 285,000 |
| 23 sept 2024 | 184.75 | 185.81 | 184.13 | 185.40 | 185.40 | 357,800 |
| 20 sept 2024 | 184.58 | 184.92 | 182.54 | 184.07 | 184.07 | 533,900 |
| 19 sept 2024 | 184.29 | 184.68 | 183.00 | 183.47 | 183.47 | 494,500 |
| 18 sept 2024 | 175.66 | 178.52 | 175.66 | 176.71 | 176.71 | 563,800 |
| 17 sept 2024 | 172.38 | 174.59 | 171.32 | 173.15 | 173.15 | 502,500 |
| 16 sept 2024 | 175.71 | 176.61 | 175.07 | 176.23 | 176.23 | 274,300 |
| 13 sept 2024 | 174.99 | 176.18 | 174.86 | 175.39 | 175.39 | 217,700 |
| 12 sept 2024 | 175.56 | 177.20 | 174.31 | 176.18 | 176.18 | 267,800 |
| 11 sept 2024 | 172.39 | 174.85 | 170.51 | 174.69 | 174.69 | 415,200 |
| 10 sept 2024 | 174.73 | 175.79 | 171.60 | 174.18 | 174.18 | 479,200 |
| 09 sept 2024 | 175.60 | 177.09 | 174.58 | 176.08 | 176.08 | 408,300 |
| 06 sept 2024 | 181.19 | 181.55 | 176.89 | 177.18 | 177.18 | 288,600 |
| 05 sept 2024 | 182.79 | 183.41 | 181.77 | 182.80 | 182.80 | 224,600 |
| 04 sept 2024 | 183.92 | 185.94 | 183.62 | 184.71 | 184.71 | 218,100 |
| 03 sept 2024 | 187.80 | 189.70 | 185.60 | 186.15 | 186.15 | 329,700 |
| 30 ago 2024 | 190.00 | 190.65 | 188.40 | 189.80 | 189.80 | 240,700 |
| 29 ago 2024 | 188.11 | 189.15 | 187.35 | 187.77 | 187.77 | 215,500 |
| 28 ago 2024 | 189.60 | 190.23 | 187.14 | 187.67 | 187.67 | 366,200 |
| 27 ago 2024 | 185.36 | 186.35 | 185.25 | 185.75 | 185.75 | 657,300 |
| 26 ago 2024 | 180.73 | 181.83 | 180.39 | 180.57 | 180.57 | 337,400 |
| 23 ago 2024 | 184.09 | 186.00 | 183.50 | 185.09 | 185.09 | 241,700 |
| 22 ago 2024 | 183.37 | 183.71 | 181.31 | 181.50 | 181.50 | 179,800 |
| 21 ago 2024 | 184.16 | 184.38 | 182.80 | 183.62 | 183.62 | 298,400 |
| 20 ago 2024 | 182.86 | 183.63 | 181.11 | 181.34 | 181.34 | 180,400 |
| 19 ago 2024 | 183.52 | 183.80 | 182.72 | 183.70 | 183.70 | 242,700 |
| 16 ago 2024 | 182.24 | 183.26 | 182.00 | 182.67 | 182.67 | 337,300 |
| 15 ago 2024 | 181.93 | 182.32 | 180.77 | 181.79 | 181.79 | 693,500 |
| 14 ago 2024 | 176.99 | 178.01 | 175.94 | 177.01 | 177.01 | 350,400 |
| 13 ago 2024 | 171.05 | 172.66 | 170.77 | 172.39 | 172.39 | 429,100 |
| 12 ago 2024 | 169.00 | 169.57 | 167.56 | 167.97 | 167.97 | 296,500 |
| 09 ago 2024 | 167.49 | 169.48 | 166.75 | 168.59 | 168.59 | 274,400 |
| 08 ago 2024 | 169.17 | 170.10 | 167.60 | 169.37 | 169.37 | 254,900 |
| 07 ago 2024 | 171.61 | 172.60 | 167.06 | 167.18 | 167.18 | 444,600 |
| 06 ago 2024 | 169.91 | 170.50 | 167.59 | 169.60 | 169.60 | 489,800 |
| 05 ago 2024 | 160.89 | 170.95 | 159.04 | 168.35 | 168.35 | 1,023,900 |
| 02 ago 2024 | 173.72 | 173.89 | 171.50 | 173.02 | 173.02 | 674,200 |
| 01 ago 2024 | 181.57 | 184.68 | 178.57 | 179.07 | 179.07 | 820,900 |
| 31 jul 2024 | 194.18 | 194.89 | 192.90 | 193.55 | 193.55 | 372,300 |
| 30 jul 2024 | 194.96 | 195.48 | 192.27 | 193.11 | 193.11 | 284,200 |
| 29 jul 2024 | 193.00 | 193.20 | 191.81 | 192.48 | 192.48 | 205,900 |
| 26 jul 2024 | 190.74 | 192.84 | 190.51 | 192.52 | 192.52 | 317,100 |
| 25 jul 2024 | 197.43 | 197.43 | 193.73 | 195.25 | 195.25 | 212,100 |
| 24 jul 2024 | 199.79 | 199.79 | 197.08 | 197.20 | 197.20 | 211,400 |
| 23 jul 2024 | 200.18 | 201.33 | 200.03 | 200.79 | 200.79 | 283,800 |
| 22 jul 2024 | 198.70 | 200.15 | 198.12 | 200.14 | 200.14 | 315,500 |
| 19 jul 2024 | 199.28 | 199.28 | 197.03 | 197.15 | 197.15 | 236,400 |
| 18 jul 2024 | 201.93 | 202.22 | 199.54 | 199.85 | 199.85 | 292,900 |
| 17 jul 2024 | 204.73 | 205.15 | 203.31 | 204.39 | 204.39 | 266,300 |
| 16 jul 2024 | 206.23 | 206.81 | 205.68 | 206.60 | 206.60 | 206,000 |
| 15 jul 2024 | 208.18 | 208.21 | 206.76 | 206.91 | 206.91 | 207,800 |
| 12 jul 2024 | 206.53 | 208.86 | 206.03 | 207.59 | 207.59 | 218,200 |
| 11 jul 2024 | 205.31 | 205.65 | 203.73 | 203.73 | 203.73 | 246,300 |
| 10 jul 2024 | 204.63 | 206.18 | 203.78 | 205.88 | 205.88 | 209,100 |
| 09 jul 2024 | 203.00 | 203.19 | 201.67 | 201.67 | 201.67 | 230,600 |
| 08 jul 2024 | 204.72 | 205.67 | 204.30 | 204.94 | 204.94 | 200,500 |
| 05 jul 2024 | 206.29 | 206.55 | 205.09 | 206.45 | 206.45 | 190,500 |
| 03 jul 2024 | 205.87 | 206.31 | 205.17 | 206.25 | 206.25 | 212,300 |
| 02 jul 2024 | 205.00 | 206.21 | 204.75 | 206.21 | 206.21 | 259,300 |
| 01 jul 2024 | 204.80 | 205.13 | 203.21 | 203.71 | 203.71 | 267,500 |
| 28 jun 2024 | 205.07 | 206.27 | 204.41 | 204.97 | 204.97 | 273,900 |
| 27 jun 2024 | 203.40 | 204.94 | 203.34 | 203.88 | 203.88 | 284,100 |
| 26 jun 2024 | 203.55 | 204.22 | 202.38 | 203.18 | 203.18 | 306,100 |
| 25 jun 2024 | 205.50 | 206.61 | 205.13 | 206.22 | 206.22 | 517,900 |
| 24 jun 2024 | 197.50 | 199.43 | 197.27 | 198.98 | 198.98 | 375,500 |
| 21 jun 2024 | 193.70 | 194.20 | 193.38 | 193.58 | 193.58 | 284,400 |
| 20 jun 2024 | 194.00 | 194.74 | 193.31 | 194.54 | 194.54 | 234,500 |
| 18 jun 2024 | 193.89 | 194.73 | 193.45 | 194.14 | 194.14 | 347,600 |
| 17 jun 2024 | 193.20 | 195.67 | 193.20 | 195.20 | 195.20 | 453,500 |
| 14 jun 2024 | 196.50 | 197.79 | 195.42 | 197.13 | 197.13 | 483,100 |
| 13 jun 2024 | 200.25 | 200.38 | 198.18 | 199.35 | 199.35 | 528,000 |
| 12 jun 2024 | 207.52 | 207.52 | 205.58 | 205.65 | 205.65 | 245,000 |
| 11 jun 2024 | 206.50 | 207.00 | 204.50 | 205.31 | 205.31 | 250,200 |
| 10 jun 2024 | 207.50 | 208.61 | 207.28 | 208.02 | 208.02 | 268,900 |
| 07 jun 2024 | 206.50 | 207.70 | 206.20 | 206.36 | 206.36 | 537,500 |
| 06 jun 2024 | 209.59 | 210.94 | 209.28 | 210.04 | 210.04 | 245,800 |
| 05 jun 2024 | 208.00 | 208.57 | 206.29 | 208.33 | 208.33 | 338,400 |
| 04 jun 2024 | 211.00 | 211.34 | 210.04 | 210.38 | 210.38 | 224,100 |
| 03 jun 2024 | 212.29 | 213.54 | 211.18 | 212.17 | 212.17 | 351,400 |
| 31 may 2024 | 216.89 | 217.51 | 215.54 | 217.51 | 217.51 | 254,000 |
| 30 may 2024 | 213.52 | 214.91 | 213.29 | 214.17 | 214.17 | 278,900 |
| 29 may 2024 | 215.37 | 215.37 | 213.74 | 213.95 | 213.95 | 191,300 |
| 28 may 2024 | 219.00 | 219.53 | 217.41 | 218.72 | 218.72 | 262,200 |
| 24 may 2024 | 216.10 | 217.02 | 215.95 | 216.84 | 216.84 | 134,400 |
| 23 may 2024 | 218.09 | 218.09 | 214.31 | 214.72 | 214.72 | 260,700 |
| 22 may 2024 | 217.47 | 217.61 | 216.28 | 216.63 | 216.63 | 166,500 |
| 21 may 2024 | 219.80 | 220.44 | 219.19 | 219.36 | 219.36 | 145,600 |
| 20 may 2024 | 220.31 | 221.09 | 219.90 | 220.50 | 220.50 | 175,500 |
| 17 may 2024 | 219.93 | 220.42 | 219.09 | 219.76 | 219.76 | 265,700 |
| 16 may 2024 | 216.84 | 217.04 | 215.60 | 215.63 | 215.63 | 296,800 |
| 15 may 2024 | 218.90 | 219.94 | 218.30 | 219.55 | 219.55 | 280,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.