TM: Toyota Motor Corporation

As of Thursday, May 14th, 2026

$ 190.50

+3.61 +1.93%

Open: 189.83
High: 191.41
Low: 189.70
Volume: 388,994
Previous Close on Wednesday, May 13th, 2026

$ 186.89

+5.22 +2.87%

Open: 184.89
High: 187.94
Low: 184.70
Volume: 514,755

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 189.83 191.41 189.70 190.50 388,994 +3.61 +1.93
2026-05-13 184.89 187.94 184.70 186.89 514,755 +5.22 +2.87
2026-05-12 181.00 181.87 179.76 181.67 648,075 -2.13 -1.16
2026-05-11 184.00 184.36 183.07 183.80 606,957 -3.73 -1.99
2026-05-08 188.00 188.50 186.25 187.53 63,442 -1.47 -0.78
2026-05-07 191.51 191.96 189.00 189.00 570,328 -6.05 -3.10
2026-05-06 194.47 195.82 194.46 195.05 339,496 +5.06 +2.66
2026-05-05 188.93 190.50 188.76 189.99 350,737 +1.69 +0.90
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 191.41
On 2026-05-14		 179.76
On 2026-05-12		 1.50 0.79 188.50
On 2026-05-08		 179.76
On 2026-05-12		 -4.64 186.08
10D 195.82
On 2026-05-06		 179.76
On 2026-05-12		 -2.12 -1.10 195.82
On 2026-05-06		 179.76
On 2026-05-12		 -8.20 188.14
20D 219.85
On 2026-04-17		 179.76
On 2026-05-12		 -22.36 -10.50 219.85
On 2026-04-17		 179.76
On 2026-05-12		 -18.24 193.79
WTD 191.41
On 2026-05-14		 179.76
On 2026-05-12		 2.97 1.58 184.36
On 2026-05-11		 179.76
On 2026-05-12		 -2.50 185.72
MTD 195.82
On 2026-05-06		 179.76
On 2026-05-12		 -2.12 -1.10 195.82
On 2026-05-06		 179.76
On 2026-05-12		 -8.20 188.14
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
TM

Toyota Motor Corporation

190.50 +3.61 +1.93 388,994