TM: Toyota Motor Corporation

As of Wednesday, August 5th, 2026

$ 185.89

-3.28 -1.73%

Open: 186.66
High: 186.95
Low: 185.29
Volume: 484,129
Previous Close on Tuesday, August 4th, 2026

$ 189.17

+3.00 +1.61%

Open: 187.44
High: 190.17
Low: 185.69
Volume: 524,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 186.66 186.95 185.29 185.89 484,129 -3.28 -1.73
2026-08-04 187.44 190.17 185.69 189.17 524,372 +3.00 +1.61
2026-08-03 188.05 188.95 185.85 186.17 490,025 -2.82 -1.49
2026-07-31 191.22 191.33 188.05 188.99 348,213 -2.46 -1.28
2026-07-30 192.53 193.49 190.42 191.45 544,771 -1.39 -0.72
2026-07-29 194.60 195.85 192.68 192.84 799,797 +6.54 +3.51
2026-07-28 182.50 186.53 181.40 186.30 362,372 +4.15 +2.28
2026-07-27 180.95 182.46 180.79 182.15 584,406 +4.73 +2.67
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 193.49
On 2026-07-30		 185.29
On 2026-08-05		 -6.95 -3.60 193.49
On 2026-07-30		 185.29
On 2026-08-05		 -4.24 188.33
10D 195.85
On 2026-07-29		 176.01
On 2026-07-23		 5.95 3.31 195.85
On 2026-07-29		 185.29
On 2026-08-05		 -5.39 185.72
20D 195.85
On 2026-07-29		 173.65
On 2026-07-09		 8.74 4.93 195.85
On 2026-07-29		 185.29
On 2026-08-05		 -5.39 181.60
WTD 190.17
On 2026-08-04		 185.29
On 2026-08-05		 -3.10 -1.64 190.17
On 2026-08-04		 185.29
On 2026-08-05		 -2.57 187.08
MTD 190.17
On 2026-08-04		 185.29
On 2026-08-05		 -3.10 -1.64 190.17
On 2026-08-04		 185.29
On 2026-08-05		 -2.57 187.08
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
NGVT

Ingevity Corp.

77.11 +1.53 +2.02 264,329
TM

Toyota Motor Corporation

185.89 -3.28 -1.73 484,129