TM: Toyota Motor Corporation

As of Friday, June 5th, 2026

$ 177.16

-2.34 -1.30%

Open: 178.92
High: 179.23
Low: 176.16
Volume: 750,147
Previous Close on Thursday, June 4th, 2026

$ 179.50

-0.72 -0.40%

Open: 178.50
High: 179.84
Low: 178.50
Volume: 56,386

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 178.92 179.23 176.16 177.16 75,014 -2.34 -1.30
2026-06-04 178.50 179.84 178.50 179.50 56,386 -0.72 -0.40
2026-06-03 180.69 180.89 179.38 180.22 475,013 -0.27 -0.15
2026-06-02 178.95 181.37 178.50 180.49 921,611 -2.43 -1.33
2026-06-01 182.68 183.71 182.01 182.92 695,974 -7.03 -3.70
2026-05-29 191.38 191.79 189.76 189.95 664,219 -1.89 -0.99
2026-05-28 190.18 192.68 190.15 191.84 409,558 +1.73 +0.91
2026-05-27 190.00 190.73 189.35 190.11 448,581 +0.02 +0.01
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 183.71
On 2026-06-01		 176.16
On 2026-06-05		 -12.79 -6.73 183.71
On 2026-06-01		 176.16
On 2026-06-05		 -4.11 180.06
10D 192.68
On 2026-05-28		 176.16
On 2026-06-05		 -12.50 -6.59 192.68
On 2026-05-28		 176.16
On 2026-06-05		 -8.57 185.14
20D 193.89
On 2026-05-15		 176.16
On 2026-06-05		 -11.84 -6.26 193.89
On 2026-05-15		 176.16
On 2026-06-05		 -9.14 186.24
WTD 183.71
On 2026-06-01		 176.16
On 2026-06-05		 -12.79 -6.73 183.71
On 2026-06-01		 176.16
On 2026-06-05		 -4.11 180.06
MTD 183.71
On 2026-06-01		 176.16
On 2026-06-05		 -12.79 -6.73 183.71
On 2026-06-01		 176.16
On 2026-06-05		 -4.11 180.06
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

22.61 +0.24 +1.07 461,478
AMAT

Applied Materials Inc.

453.01 -48.69 -9.71 11,892,862
B

Barnes Group Inc.

39.46 -3.33 -7.78 17,702,632
CB

Chubb Limited

326.27 +11.77 +3.74 1,775,234
TM

Toyota Motor Corporation

177.16 -2.34 -1.30 750,147