Live Chat

Trade Toyota TM

TOYOTA live chart

Created with Highcharts 10.2.118:0019:0020:0020. Feb16:0017:0018:0019:0020:00179180178.5178.75179.25179.5179.75180.25

Instrument Fundamentals

Weekly Search
Weekly
Daily
date Close change Change (%) Open High Low
Feb 17, 2025 180.03 -3.01 -1.65% 183.04 184.08 178.77
Feb 10, 2025 183.41 -1.65 -0.89% 185.05 185.58 180.38
Feb 3, 2025 183.34 2.15 1.19% 181.18 195.88 180.35
Jan 27, 2025 188.22 2.84 1.53% 185.38 191.12 183.23
Jan 20, 2025 186.09 2.12 1.15% 183.96 186.85 183.55
Jan 13, 2025 179.99 -1.48 -0.82% 181.47 185.42 178.65
Jan 6, 2025 183.08 -8.86 -4.62% 191.94 194.03 182.44
Dec 30, 2024 194.4 -1.22 -0.62% 195.61 196.77 192.27
Dec 23, 2024 199 20.37 11.4% 178.63 200.15 177.18
Dec 16, 2024 177.33 3.78 2.17% 173.55 179.28 172.73
Dec 9, 2024 175.02 0.18 0.1% 174.83 177.97 174.47
Dec 2, 2024 175.32 2.62 1.51% 172.7 175.89 172.11
Nov 25, 2024 170.06 -5.04 -2.88% 175.1 175.99 168.58
Nov 18, 2024 173.77 1.76 1.02% 172.01 175.44 170.89
Nov 11, 2024 172.2 0.41 0.24% 171.78 175.72 170.58
Nov 4, 2024 171.29 -1.15 -0.67% 172.43 178.88 171.12
Oct 28, 2024 172.27 -2.96 -1.69% 175.23 176.38 171.34
Oct 21, 2024 171.28 2.75 1.63% 168.52 172.38 168.14
Oct 14, 2024 170.95 -2.6 -1.5% 173.54 174.62 168.64
Oct 7, 2024 173.45 -3.03 -1.72% 176.47 177.57 170.72
Sep 30, 2024 179.33 0.87 0.48% 178.46 180.03 174.83
Sep 23, 2024 182.24 -1.4 -0.77% 183.64 189.64 180.97
Sep 16, 2024 183.55 9.31 5.34% 174.24 184.33 171.09
Sep 9, 2024 174.85 0.9 0.51% 173.95 176.57 170
Sep 2, 2024 176.44 -11.01 -5.88% 187.45 188.18 176.28
Aug 26, 2024 189.14 8.85 4.91% 180.28 189.99 179.85
Aug 19, 2024 184.48 1.89 1.04% 182.58 185.25 180.47
Aug 12, 2024 182.23 14.56 8.69% 167.66 182.63 167.06
Aug 5, 2024 168.05 9.23 5.81% 158.82 171.88 158.82
Jul 29, 2024 172.33 -19.71 -10.27% 192.04 194.61 170.79
Jul 22, 2024 191.64 -5.78 -2.93% 197.41 200.58 189.95
Jul 15, 2024 196.41 -10.57 -5.11% 206.97 207.42 196.41
Jul 8, 2024 207 2.46 1.2% 204.53 208.13 201.08
Jul 1, 2024 205.33 1.74 0.85% 203.59 205.8 202.45
Jun 24, 2024 204.24 8.02 4.08% 196.22 205.82 196.22
Jun 17, 2024 193.02 -0.08 -0.05% 193.1 194.97 192.62
Jun 10, 2024 196.54 -10.44 -5.05% 206.98 207.93 194.49
Jun 3, 2024 205.78 -6.6 -3.11% 212.38 212.56 205.26
May 27, 2024 216.59 -1.2 -0.56% 217.79 218.34 212.38
May 20, 2024 215.89 -3.71 -1.69% 219.59 220.27 213.51
May 13, 2024 218.97 2.9 1.34% 216.07 219.51 214.36
May 6, 2024 218.25 -14.57 -6.26% 232.81 234.9 217.35
Apr 29, 2024 232.22 6.28 2.77% 225.94 232.27 225.07
Apr 22, 2024 225.93 -1.29 -0.57% 227.21 233.1 221.22
Apr 15, 2024 227.44 -16.78 -6.88% 244.22 244.86 226.43
Apr 8, 2024 242.13 -0.62 -0.26% 242.74 247.68 241.14
Apr 1, 2024 239.99 -0.58 -0.25% 240.57 242.77 236.5
Mar 25, 2024 250.88 0.5 0.19% 250.38 253.93 249.25
Mar 18, 2024 253.82 17.09 7.21% 236.73 254.28 236.18
Mar 11, 2024 233.9 -0.94 -0.41% 234.84 237.58 229.67
Mar 4, 2024 241.61 -0.5 -0.21% 242.11 252.61 241.61
Feb 26, 2024 245.11 9.74 4.13% 235.37 245.7 235.37
Feb 19, 2024 234.35 7.46 3.28% 226.89 234.99 224.49
Feb 12, 2024 226.53 3.68 1.65% 222.85 231.55 221.77
Feb 5, 2024 223.75 22.22 11.02% 201.53 225.62 200.35
Jan 29, 2024 201.84 4.12 2.08% 197.71 201.99 197.7
Jan 22, 2024 197.43 -2.42 -1.22% 199.85 201.32 196.4
Jan 15, 2024 199.7 5.28 2.71% 194.42 199.91 192.44
Jan 8, 2024 195.16 8.47 4.54% 186.68 195.69 184.36
Jan 1, 2024 186.52 5.93 3.28% 180.59 188.05 179.83
Dec 25, 2023 182.62 4.99 2.8% 177.63 183.18 177.63
Dec 18, 2023 177.94 -4.98 -2.73% 182.92 184.45 177.31
Dec 11, 2023 179.57 -5.87 -3.17% 185.43 186.99 179.57
Dec 4, 2023 186.95 -0.91 -0.48% 187.85 192.18 185.39
Nov 27, 2023 192.16 6.93 3.74% 185.22 192.16 184.71
Nov 20, 2023 187.53 1.96 1.05% 185.57 187.9 180.72
Nov 13, 2023 192.58 7.57 4.09% 185.01 192.73 184.57
Nov 6, 2023 186.44 -3.01 -1.59% 189.45 189.76 182.02
Oct 30, 2023 188.89 18.25 10.7% 170.63 189.13 169.87
Oct 23, 2023 172.21 -0.14 -0.09% 172.35 175.95 170.56
Oct 16, 2023 173.05 -4.55 -2.57% 177.6 178.97 172.35
Oct 9, 2023 176.88 5.51 3.22% 171.36 181.82 170.95
Oct 2, 2023 172.08 -6.44 -3.61% 178.52 178.86 166.36
Sep 25, 2023 179.06 -4.03 -2.2% 183.08 184.58 178.49
Sep 18, 2023 186.47 -0.72 -0.39% 187.19 194.82 184.67
Sep 11, 2023 188.13 11.31 6.4% 176.81 190.16 176.49
Sep 4, 2023 176.55 2.4 1.37% 174.15 179.1 173.71
Aug 28, 2023 172 6.34 3.83% 165.65 172.89 164.92
Aug 21, 2023 163.97 2.53 1.56% 161.44 165.52 160.92
Aug 14, 2023 160.95 -3.86 -2.34% 164.8 166.49 159.52
Aug 7, 2023 166.66 -4.51 -2.64% 171.17 172.77 165.61
Jul 31, 2023 170.17 2.7 1.61% 167.46 174.64 166.01
Jul 24, 2023 166.65 2.9 1.77% 163.74 167.16 163.03
Jul 17, 2023 162.28 3.65 2.3% 158.62 163.75 157.43
Jul 10, 2023 158.58 -0.44 -0.28% 159.02 160.36 156.79
Jul 3, 2023 161.28 1.64 1.02% 159.64 162.43 159.2
Jun 26, 2023 160.19 6.31 4.1% 153.88 160.69 153.17
Jun 19, 2023 152.91 -5.13 -3.24% 158.03 158.16 152.14
Jun 12, 2023 163.85 15.65 10.56% 148.2 168.54 147.62
Jun 5, 2023 147.97 3.09 2.13% 144.88 148.53 144.04
May 29, 2023 145.19 7.55 5.48% 137.64 145.89 134.6
May 22, 2023 139.61 -0.72 -0.52% 140.33 141.03 137.74
May 15, 2023 141.71 1.12 0.8% 140.58 142.27 139.95
May 8, 2023 142.37 6.18 4.53% 136.19 144.31 136.19
May 1, 2023 136.71 0.17 0.12% 136.54 137.49 133.6
Apr 24, 2023 136.7 3.64 2.74% 133.05 137.38 132.73
Apr 17, 2023 134.34 -0.7 -0.52% 135.04 137.46 132.49
Apr 10, 2023 135.37 -1.11 -0.82% 136.48 137.68 135.14
Apr 3, 2023 138.24 -3.38 -2.38% 141.61 142.55 137.23
Mar 27, 2023 140.94 5.05 3.71% 135.89 141.56 135.66
Mar 20, 2023 135.67 2.43 1.83% 133.23 137.33 132.77
Mar 13, 2023 132.8 -2.75 -2.03% 135.55 137.38 131.84
Mar 6, 2023 137.25 -1.79 -1.29% 139.04 140.72 136.77
Feb 27, 2023 139.49 3.26 2.39% 136.23 139.51 134.73
Feb 20, 2023 135.68 -4.14 -2.97% 139.82 139.86 135.01
Feb 13, 2023 142.13 -0.29 -0.21% 142.42 143.47 138.94
Feb 6, 2023 142.71 -0.92 -0.65% 143.63 147.18 141.67
Jan 30, 2023 143.92 -1.29 -0.89% 145.2 148.69 143.76
Jan 23, 2023 146.69 2.47 1.71% 144.21 147.38 143.72
Jan 16, 2023 145.7 1.26 0.87% 144.43 146.96 143.04
Jan 9, 2023 139.98 2.01 1.46% 137.96 142.35 137.72
Jan 2, 2023 138.64 1.81 1.33% 136.82 139.21 133.78
Dec 26, 2022 135.89 0.96 0.71% 134.92 137.15 133.26
Dec 19, 2022 136.48 -2.69 -1.94% 139.17 140.37 135.2
Dec 12, 2022 139.69 -2.47 -1.74% 142.16 146.11 139.69
Dec 5, 2022 142.51 -0.99 -0.69% 143.49 143.87 139.71
Nov 28, 2022 145.8 -0.19 -0.14% 145.99 147.65 143.38
Nov 21, 2022 147.36 6.19 4.38% 141.17 148.25 141.07
Nov 14, 2022 142.41 1.59 1.12% 140.82 144.48 140.02
Nov 7, 2022 142.52 6.3 4.62% 136.22 143.13 133.56
Oct 31, 2022 136.68 -1.16 -0.85% 137.84 138.99 133.11
Oct 24, 2022 139.23 7.01 5.3% 132.21 139.45 132.2
Oct 17, 2022 133.42 -1.33 -0.98% 134.74 136.48 130.46
Oct 10, 2022 133.9 -1.29 -0.95% 135.18 136.47 131.89
Oct 3, 2022 135.14 1.4 1.05% 133.73 139.84 132.83
Sep 26, 2022 129.49 -6.29 -4.63% 135.77 137.11 129.36
Sep 19, 2022 136.75 -2.94 -2.11% 139.69 141.43 135.07
Sep 12, 2022 140.51 -3.52 -2.44% 144.02 145.34 139.57
Sep 5, 2022 145.29 1.54 1.07% 143.74 145.47 141.12
Aug 29, 2022 144.92 -5.5 -3.66% 150.42 152.17 144.29
Aug 22, 2022 151.45 -2.75 -1.78% 154.19 155.64 151.2
Aug 15, 2022 156.04 -3 -1.89% 159.04 161.28 155.69
Aug 8, 2022 160.99 5.39 3.46% 155.6 161.22 151.9
Aug 1, 2022 157.03 -7.54 -4.58% 164.56 166.66 155.64
Jul 25, 2022 162.21 4.06 2.56% 158.15 162.42 156.93
Jul 18, 2022 159.58 3.9 2.5% 155.68 160.73 155.55
Jul 11, 2022 155.81 0.46 0.29% 155.35 156.53 151.17
Jul 4, 2022 155.95 3.71 2.44% 152.23 156.95 150.37
Jun 27, 2022 154.65 -1.97 -1.26% 156.62 160.29 150.93
Jun 20, 2022 158.17 1.58 1.01% 156.58 159.57 155.56
Jun 13, 2022 153.63 -2.78 -1.78% 156.4 157.22 151.82
Jun 6, 2022 160.49 -4.41 -2.68% 164.9 166.58 159.79
May 30, 2022 163.87 -1.55 -0.94% 165.42 169.98 163.5
May 23, 2022 165.99 6.71 4.21% 159.27 166.5 158.6
May 16, 2022 157.92 -0.4 -0.25% 158.31 159.74 154.74
May 9, 2022 161.03 -8.86 -5.22% 169.89 170.69 154.69
May 2, 2022 172.93 3.34 1.97% 169.58 174.71 167.46
Apr 25, 2022 170.54 1.59 0.94% 168.94 173.92 166.12
Apr 18, 2022 168.67 -0.5 -0.3% 169.17 176.78 168.11
Apr 11, 2022 166.88 -1.5 -0.89% 168.37 170.92 164.67
Apr 4, 2022 170.41 -9.09 -5.06% 179.49 182.64 168.29
Mar 28, 2022 179.65 1.73 0.97% 177.92 185.88 176.43
Mar 21, 2022 177.84 6.75 3.95% 171.08 180.49 170.45
Mar 14, 2022 171.05 9.03 5.57% 162.02 172.09 159.06
Mar 7, 2022 158 -5.26 -3.23% 163.26 165.52 154.79
Feb 28, 2022 170.11 -12.72 -6.96% 182.83 185 168.75
Feb 21, 2022 184.78 -1.01 -0.55% 185.79 187.92 176.56
Feb 14, 2022 189 -0.6 -0.32% 189.6 190.59 186
Feb 7, 2022 191.95 -4.78 -2.43% 196.72 203.52 191
Jan 31, 2022 196.29 1.04 0.53% 195.24 201.3 194.13
Jan 24, 2022 192.71 -1.91 -0.99% 194.62 198.6 187.83
Jan 17, 2022 199.53 -9.57 -4.58% 209.1 209.34 198.05
Jan 10, 2022 210.55 10.71 5.35% 199.84 213.51 197.13
Jan 3, 2022 199.93 14.12 7.59% 185.81 201.9 184.74
Dec 27, 2021 184.77 1.26 0.68% 183.51 186.18 182.3
Dec 20, 2021 183.37 2.78 1.53% 180.59 184.26 179.24
Dec 13, 2021 184.16 6.85 3.86% 177.3 188.88 175.34
Dec 6, 2021 181.64 -0.14 -0.08% 181.77 187.66 179.64
Nov 29, 2021 182.53 4.34 2.44% 178.18 183.88 175.24
Nov 22, 2021 179.59 -5.75 -3.1% 185.33 186.41 178.41
Nov 15, 2021 185.91 1.5 0.81% 184.4 188.14 183.43
Nov 8, 2021 183.94 4.65 2.59% 179.28 184.69 175.02
Nov 1, 2021 178.68 1.08 0.6% 177.6 182.54 174.26
Oct 25, 2021 176.23 4.87 2.84% 171.35 176.69 171.35
Oct 18, 2021 173.13 -3.91 -2.21% 177.04 178.79 172.59
Oct 11, 2021 176.2 1.64 0.94% 174.55 177.51 173.79
Oct 4, 2021 171.59 -1.92 -1.11% 173.51 175.38 165
Sep 27, 2021 177.07 -7.4 -4.01% 184.46 187.25 176.07
Sep 20, 2021 182.57 4.69 2.64% 177.87 183.18 175
Sep 13, 2021 180.46 3.3 1.86% 177.16 182.26 176
Sep 6, 2021 176.29 -3.71 -2.06% 179.99 181.69 175.81
Aug 30, 2021 179.21 6.34 3.67% 172.86 179.21 172.04
Aug 23, 2021 173.77 7.54 4.53% 166.23 174.1 165.84
Aug 16, 2021 164.32 -14.03 -7.87% 178.35 180.62 163.67
Aug 9, 2021 181.21 0.48 0.26% 180.73 181.32 177.88
Aug 2, 2021 180.5 -0.95 -0.53% 181.45 185.92 178.71
Jul 26, 2021 179.53 1.05 0.58% 178.48 181.82 176.96
Jul 19, 2021 179.74 4.54 2.59% 175.2 180.4 173.72
Jul 12, 2021 178.1 0.62 0.35% 177.47 180.88 175.93
Jul 5, 2021 177.73 2.29 1.31% 175.43 178.53 172.64
Jun 28, 2021 175.98 -0.78 -0.44% 176.75 177.3 173.45
Jun 21, 2021 178.12 1.65 0.94% 176.46 179.66 175.81
Jun 14, 2021 177.02 -2.98 -1.66% 180 185.37 175.95
Jun 7, 2021 181.37 0.43 0.23% 180.94 181.71 179.08
May 31, 2021 182.35 10.96 6.39% 171.39 182.58 170.25
May 24, 2021 165.68 4.28 2.65% 161.4 166.65 161.17
May 17, 2021 160.7 3.73 2.38% 156.96 161.84 156.95
May 10, 2021 155.52 0.9 0.58% 154.62 156.41 150.97
May 3, 2021 153.25 2.62 1.73% 150.63 153.68 149.88
Apr 26, 2021 150.7 -2.81 -1.83% 153.5 154.15 149.42

Latest news

Tommy Yap 2025 Feb 19, 16:00

Morning Note: Walmart’s Q4 Results, Rising Jobless Claims, and Canada’s PPI Surge

Morning Note CAD USD
Space.Xia 2025 Feb 19, 16:00

S&P 500 Hits New Peak Despite Fed Rate Pause, Tariff Concerns

Tommy Yap 2025 Feb 19, 16:00

Morning Note: RBNZ Slashes Rates, UK Inflation Shifts, and US Housing Growth Cools

HSBC news reports on cost-cutting measures affecting investment banking jobs.
Vanessa L 2025 Feb 19, 09:00

HSBC News: Bonus Pool Flat in 2024 Amid Cost Cuts, Headcount Falls

Stocks Shares
Can Trump impose tariffs by executive order? 25% tariffs impact global trade.
Vanessa L 2025 Feb 19, 06:50

Trump Announces 25% Tariffs on Automobiles, Pharmaceuticals, and Semiconductors

Stocks Shares
Tommy Yap 2025 Feb 18, 16:00

Morning Note: Japan GDP Surges, Ethereum Plans Scalability, and GameStop Eyes Bitcoin

Morning Note Japan Cryptocurrencies Forex
Tommy Yap 2025 Feb 18, 16:00

Morning Note: RBA Cuts Rates, Canada’s Inflation Rises & BoE Stays Cautious

Morning Note RBA CPI BoE
Space.Xia 2025 Feb 18, 10:00

AI Transforms China Stocks: Goldman Sachs on DeepSeek-R1 Impact

Info

Spread

1.19

Spread (%)

0.6610 %

Leverage

1:5

Overnight Interest Buy

-0.0597 %

Overnight Interest Sell

-0.0292 %

Currency

USD

Trading Hours

Markets closed

Friday

14:31 - 20:59

Monday

14:31-20:59

Tuesday

14:31-20:59

Wednesday

14:31-20:59

Thursday

14:31-20:59

Analysis and statistics

Open

179.76

Previous Close

179.51

52 Week High/Low

158.82 - 254.28

Related Instruments

Asset
Sell
Buy
Change (%)

Tesla

353.45

355.61

-1.59%

Amazon.com

222.27

223.63

-1.65%

Alphabet (Google)

186.31

187.45

-0.12%

Deutsche Bank

19.34

19.46

-0.67%

View all instruments
Trustpilot
Live Chat