U.S. markets closed

Toyota Motor Corporation (TM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
137.28-1.77 (-1.27%)
Al cierre: 04:00PM EDT
136.80 -0.48 (-0.35%)
Fuera de horario: 06:38PM EDT
Periodo de tiempo:
25 sept 2021 - 25 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 sept 2022137.60137.61135.84137.28137.28475,700
22 sept 2022140.72141.50138.12139.05139.05388,300
21 sept 2022139.50140.00137.57137.58137.58238,100
20 sept 2022141.60142.15140.20140.73140.73276,900
19 sept 2022140.12141.68140.00141.45141.45238,500
16 sept 2022140.32141.26140.19140.74140.74212,200
15 sept 2022141.16142.36140.24140.45140.45239,900
14 sept 2022141.54142.71140.82141.47141.47199,500
13 sept 2022142.49142.95140.20140.23140.23265,700
12 sept 2022144.66145.89144.66145.04145.04228,600
09 sept 2022146.03146.03145.20145.59145.59159,300
08 sept 2022142.61144.26142.47144.13144.13264,500
07 sept 2022141.99143.51140.96143.34143.34311,200
06 sept 2022145.00145.33143.28143.94143.94232,300
02 sept 2022147.55147.87145.08145.56145.56189,700
01 sept 2022147.61147.87145.61146.80146.80268,600
31 ago 2022150.55151.04149.32149.37149.37293,400
30 ago 2022152.65152.77149.55150.17150.17290,800
29 ago 2022151.22152.48151.20151.77151.77173,800
26 ago 2022155.15155.50151.73151.77151.77207,300
25 ago 2022155.00156.00154.53156.00156.00112,900
24 ago 2022153.40155.15153.21154.50154.50220,600
23 ago 2022153.74155.28153.48153.48153.48185,600
22 ago 2022155.60155.95153.95154.32154.32206,000
19 ago 2022157.67157.97156.12156.46156.46184,200
18 ago 2022159.48159.77158.78159.13159.13163,400
17 ago 2022160.08161.68159.81160.77160.77148,100
16 ago 2022159.30159.93158.58159.42159.42191,500
15 ago 2022160.90160.90159.42160.46160.46142,200
12 ago 2022160.05161.61159.24161.31161.31203,700
11 ago 2022158.88159.73158.28158.60158.60124,600
10 ago 2022156.00158.35155.17157.89157.89243,100
09 ago 2022155.00156.00152.46152.94152.94289,200
08 ago 2022157.00157.29156.04156.20156.20259,900
05 ago 2022157.61158.02156.25157.31157.31233,100
04 ago 2022157.25158.19156.63156.66156.66398,500
03 ago 2022162.84163.88161.25163.13163.13190,900
02 ago 2022164.30165.20163.52163.66163.66215,900
01 ago 2022165.58167.04165.58166.77166.77248,600
29 jul 2022159.95162.78159.34162.59162.59293,700
28 jul 2022158.70159.80157.70159.51159.51176,700
27 jul 2022158.93160.40158.00160.05160.05129,300
26 jul 2022158.81159.07157.93158.06158.06154,500
25 jul 2022160.05160.05158.88159.42159.42111,700
22 jul 2022160.59161.17159.72160.30160.30133,400
21 jul 2022158.53159.42158.09159.18159.18199,200
20 jul 2022159.60159.68157.40157.90157.90255,100
19 jul 2022159.17160.54158.75160.42160.42321,300
18 jul 2022157.00158.13156.38156.75156.75228,000
15 jul 2022155.69156.85154.93156.70156.70204,300
14 jul 2022154.42154.42152.18153.14153.14248,600
13 jul 2022154.05155.97153.91155.44155.44120,400
12 jul 2022154.66156.45154.53155.43155.43179,400
11 jul 2022156.60156.62155.03155.17155.17159,700
08 jul 2022156.42157.33156.20156.76156.76159,100
07 jul 2022155.11157.17155.02157.15157.15241,700
06 jul 2022153.61153.61152.14152.83152.83223,500
05 jul 2022153.15154.71152.60154.67154.67208,500
01 jul 2022152.89155.59152.82155.47155.47178,300
30 jun 2022153.66154.63152.40154.17154.17147,300
29 jun 2022156.40156.43155.22155.67155.67108,300
28 jun 2022159.26160.82157.02157.11157.11225,700
27 jun 2022157.69157.94156.35156.53156.53208,000
24 jun 2022157.88159.08157.30159.08159.08178,800
23 jun 2022157.85158.61156.28157.52157.52176,300
22 jun 2022156.93160.00156.93159.14159.14166,700
21 jun 2022157.32159.63157.32159.09159.09319,700
17 jun 2022154.15154.44152.39153.95153.95397,900
16 jun 2022156.44156.70153.52154.46154.46461,500
15 jun 2022155.09157.43154.31156.75156.75211,000
14 jun 2022155.50156.18154.13155.16155.16265,900
13 jun 2022157.60157.74155.14155.50155.50339,400
10 jun 2022162.50162.96161.29161.30161.30241,400
09 jun 2022166.03166.99164.51164.51164.51126,900
08 jun 2022166.45166.68164.99165.35165.35179,600
07 jun 2022164.81166.42164.68166.25166.25192,000
06 jun 2022167.28167.41165.32165.58165.58157,600
03 jun 2022166.12166.12164.11164.81164.81261,800
02 jun 2022169.16170.37168.17170.24170.24148,300
01 jun 2022169.67169.87167.47168.70168.70194,100
31 may 2022167.21167.21165.50166.37166.37253,400
27 may 2022165.42166.87165.24166.83166.83229,400
26 may 2022164.00166.10163.70165.53165.53233,300
25 may 2022159.65161.88159.65161.03161.03256,000
24 may 2022160.44161.13159.68160.60160.60221,600
23 may 2022160.57162.27160.28161.35161.35250,000
20 may 2022159.19160.03156.18158.66158.66422,600
19 may 2022155.26157.12155.25155.89155.89492,700
18 may 2022158.44158.76155.27155.48155.48341,900
17 may 2022159.13160.22158.92159.98159.98273,500
16 may 2022159.43160.02157.95159.21159.21201,500
13 may 2022159.95162.13159.63161.33161.33246,200
12 may 2022157.20159.70156.96158.54158.54517,100
11 may 2022161.45162.27157.05157.06157.06464,200
10 may 2022168.85169.70165.21166.45166.45317,400
09 may 2022170.49171.40168.25168.47168.47366,300
06 may 2022173.08174.31171.46173.30173.30293,400
05 may 2022173.48173.83168.90169.93169.93331,700
04 may 2022172.02175.14170.70174.85174.85204,700
03 may 2022170.70172.74170.70172.06172.06163,600
*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...