TM: Toyota Motor Corporation

As of Thursday, April 9th, 2026

$ 211.14

-3.86 -1.80%

Open: 208.71
High: 211.99
Low: 208.47
Volume: 42,178
Previous Close on Wednesday, April 8th, 2026

$ 215.00

+11.34 +5.57%

Open: 215.12
High: 216.58
Low: 214.10
Volume: 352,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 208.71 211.99 208.47 211.14 42,178 -3.86 -1.80
2026-04-08 215.12 216.58 214.10 215.00 352,279 +11.34 +5.57
2026-04-07 203.45 204.07 201.47 203.66 266,241 -0.76 -0.37
2026-04-06 205.00 206.00 204.00 204.42 304,543 -2.59 -1.25
2026-04-02 204.14 208.57 203.10 207.01 237,684 -2.66 -1.27
2026-04-01 210.66 211.08 208.83 209.67 330,769 +3.58 +1.74
2026-03-31 201.06 206.16 201.06 206.09 348,144 +3.15 +1.55
2026-03-30 205.51 206.36 202.64 202.94 242,301 -3.79 -1.83
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 216.58
On 2026-04-08		 201.47
On 2026-04-07		 1.47 0.70 216.58
On 2026-04-08		 208.47
On 2026-04-09		 -3.74 208.25
10D 216.58
On 2026-04-08		 201.06
On 2026-03-31		 0.21 0.10 212.98
On 2026-03-26		 201.06
On 2026-03-31		 -5.60 207.66
20D 217.98
On 2026-03-12		 201.06
On 2026-03-31		 -9.63 -4.36 217.98
On 2026-03-12		 201.06
On 2026-03-31		 -7.76 209.24
WTD 216.58
On 2026-04-08		 201.47
On 2026-04-07		 4.13 2.00 216.58
On 2026-04-08		 208.47
On 2026-04-09		 -3.74 208.56
MTD 216.58
On 2026-04-08		 201.47
On 2026-04-07		 5.05 2.45 211.08
On 2026-04-01		 201.47
On 2026-04-07		 -4.55 208.48
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
BLFS

BioLife Solutions Inc.

20.48 +0.77 +3.91 415,558
APAM

Artisan Partners Asset Management Inc.

37.04 +0.24 +0.65 549,206
TM

Toyota Motor Corporation

211.14 -3.86 -1.80 42,178