TM: Toyota Motor Corporation

As of Friday, December 26th, 2025

$ 216.62

-0.11 -0.05%

Open: 216.38
High: 217.14
Low: 215.95
Volume: 146,049
Previous Close on Wednesday, December 24th, 2025

$ 216.73

-2.51 -1.14%

Open: 215.70
High: 217.03
Low: 215.00
Volume: 170,756

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 216.38 217.14 215.95 216.62 146,049 -0.11 -0.05
2025-12-24 215.70 217.03 215.00 216.73 170,756 -2.51 -1.14
2025-12-23 218.88 219.51 218.02 219.24 3,268 -0.27 -0.12
2025-12-22 219.08 220.31 218.78 219.51 237,868 +0.13 +0.06
2025-12-19 219.25 220.56 219.11 219.38 460,705 +3.30 +1.53
2025-12-18 216.51 217.50 215.44 216.08 346,419 +1.84 +0.86
2025-12-17 214.60 216.15 214.18 214.24 21,863 -0.18 -0.08
2025-12-16 214.00 216.03 214.00 214.42 282,006 -0.39 -0.18
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 220.56
On 2025-12-19		 215.00
On 2025-12-24		 0.54 0.25 220.56
On 2025-12-19		 215.00
On 2025-12-24		 -2.52 218.30
10D 220.56
On 2025-12-19		 207.50
On 2025-12-12		 13.06 6.42 220.56
On 2025-12-19		 215.00
On 2025-12-24		 -2.52 215.92
20D 220.56
On 2025-12-19		 192.71
On 2025-12-03		 14.18 7.00 202.33
On 2025-11-28		 192.71
On 2025-12-03		 -4.75 207.17
WTD 220.31
On 2025-12-22		 215.00
On 2025-12-24		 -2.76 -1.26 220.31
On 2025-12-22		 215.00
On 2025-12-24		 -2.41 218.03
MTD 220.56
On 2025-12-19		 192.71
On 2025-12-03		 14.75 7.31 200.03
On 2025-12-01		 192.71
On 2025-12-03		 -3.66 207.45
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

26.36 -0.19 -0.72 934,176
TM

Toyota Motor Corporation

216.62 -0.11 -0.05 146,049